Secret Historical Data - SCRTETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Secret (Gate.io:SCRTETH)
Secret (Gate.io:SCRTETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Secret	SCRTETH	Gate.io	112,178,279	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000510	-3.85%	0.000128	0.000127	0.000128

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000133	0.000133	0.000127	0.000133	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	16:25:01	11.13	0.000128	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.89	22,115.72	SCRT	SCRTEUR	SCRTGBP	SCRTBTC

SCRTETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

SCRTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000133	-0.00000600	-4.32%	0.000139	0.000139	0.000132	24,225.00
Apr 25 2024	0.000139	-0.00000300	-2.11%	0.000143	0.000143	0.000139	22,925.00
Apr 24 2024	0.000142	-0.00000500	-3.40%	0.000147	0.000148	0.000142	22,546.00
Apr 23 2024	0.000147	-0.00000060	-0.41%	0.000147	0.00015	0.000147	21,119.00
Apr 22 2024	0.000148	0.00000070	0.48%	0.000147	0.000149	0.000146	22,166.00
Apr 21 2024	0.000147	-0.00000200	-1.34%	0.00015	0.000152	0.000145	22,186.00
Apr 20 2024	0.00015	0.00000500	3.47%	0.000144	0.00015	0.000143	23,027.00
Apr 19 2024	0.000144	0.00000500	3.61%	0.000139	0.000147	0.000137	22,896.00
Apr 18 2024	0.000139	0.00000200	1.47%	0.000137	0.000139	0.000135	23,780.00
Apr 17 2024	0.000136	0.00000070	0.52%	0.000135	0.000137	0.000131	25,149.00
Apr 16 2024	0.000136	0.00000300	2.27%	0.000132	0.000137	0.000131	24,265.00
Apr 15 2024	0.000132	-0.00001	-7.01%	0.000142	0.000144	0.000131	22,035.00
Apr 14 2024	0.000143	0.00000200	1.42%	0.000141	0.000145	0.000137	22,135.00
Apr 13 2024	0.000141	-0.00000900	-6.02%	0.000148	0.000156	0.000134	21,984.00
Apr 12 2024	0.00015	-0.000012	-7.43%	0.000162	0.000169	0.000147	18,333.00
Apr 11 2024	0.000161	-0.00000400	-2.42%	0.000166	0.000168	0.00016	18,814.00
Apr 10 2024	0.000165	-0.00000600	-3.50%	0.000171	0.000181	0.000163	18,141.00
Apr 09 2024	0.000171	0.00000200	1.18%	0.00017	0.000174	0.000168	12,299.00
Apr 08 2024	0.00017	-0.00000400	-2.30%	0.000174	0.000188	0.00017	16,055.00
Apr 07 2024	0.000174	0.00000700	4.19%	0.000168	0.000175	0.000167	18,141.00
Apr 06 2024	0.000167	0.00000100	0.60%	0.000166	0.000169	0.000166	19,468.00
Apr 05 2024	0.000166	-0.00000500	-2.93%	0.000171	0.000171	0.000165	18,786.00
Apr 04 2024	0.000171	-0.00000030	-0.18%	0.000171	0.000174	0.000169	17,729.00
Apr 03 2024	0.000171	-0.00000500	-2.83%	0.000177	0.00018	0.000169	17,892.00
Apr 02 2024	0.000176	-0.00000400	-2.22%	0.00018	0.00018	0.00017	17,540.00
Apr 01 2024	0.00018	-0.00000400	-2.17%	0.000185	0.000188	0.000177	17,031.00
Mar 31 2024	0.000184	-0.00000600	-3.15%	0.00019	0.000191	0.000183	14,468.00
Mar 30 2024	0.00019	-0.00000600	-3.05%	0.000198	0.000199	0.00019	15,109.00
Mar 29 2024	0.000197	-0.00000200	-1.01%	0.000197	0.0002	0.000189	17,481.00
Mar 28 2024	0.000198	-0.00000400	-1.98%	0.000202	0.000217	0.000195	21,503.00
Mar 27 2024	0.000202	0.000015	7.99%	0.000188	0.000213	0.000186	24,054.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions