Crypto exchange Binance

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on Binance: SCRTUSDT
Date Price Volume Open Low High Close
2024-01-08 0.4122 USDT 2,056,724.8000 SCRT 0.4153 USDT 0.3900 USDT 0.3948 USDT 0.4307 USDT
2024-01-07 0.4346 USDT 1,921,201.6000 SCRT 0.4452 USDT 0.4136 USDT 0.4251 USDT 0.4158 USDT
2024-01-06 0.4481 USDT 1,664,808.2000 SCRT 0.4526 USDT 0.4335 USDT 0.4400 USDT 0.4431 USDT
2024-01-05 0.4591 USDT 3,441,657.8000 SCRT 0.5091 USDT 0.4350 USDT 0.4419 USDT 0.4475 USDT
2024-01-04 0.4825 USDT 1,698,972.0000 SCRT 0.4694 USDT 0.4614 USDT 0.4693 USDT 0.5054 USDT
2024-01-03 0.4684 USDT 4,019,529.2000 SCRT 0.5028 USDT 0.4300 USDT 0.4624 USDT 0.4654 USDT
2024-01-02 0.5155 USDT 2,028,473.3000 SCRT 0.5179 USDT 0.4931 USDT 0.4976 USDT 0.4998 USDT
2024-01-01 0.5004 USDT 1,336,474.9000 SCRT 0.4916 USDT 0.4850 USDT 0.4904 USDT 0.5166 USDT
2023-12-31 0.5104 USDT 1,777,813.3000 SCRT 0.5106 USDT 0.4851 USDT 0.4887 USDT 0.4881 USDT
2023-12-30 0.5035 USDT 2,876,972.6000 SCRT 0.5087 USDT 0.4823 USDT 0.4955 USDT 0.5104 USDT
2023-12-29 0.5157 USDT 6,562,886.8000 SCRT 0.5531 USDT 0.4843 USDT 0.5014 USDT 0.4948 USDT
2023-12-28 0.5905 USDT 21,737,930.5000 SCRT 0.5368 USDT 0.5119 USDT 0.5187 USDT 0.5568 USDT
2023-12-27 0.5207 USDT 2,285,970.6000 SCRT 0.5224 USDT 0.5000 USDT 0.5070 USDT 0.5363 USDT
2023-12-26 0.5304 USDT 4,186,628.0000 SCRT 0.5457 USDT 0.4963 USDT 0.5108 USDT 0.5196 USDT
2023-12-25 0.5302 USDT 4,059,327.2000 SCRT 0.5074 USDT 0.4978 USDT 0.5041 USDT 0.5501 USDT
2023-12-24 0.5453 USDT 13,802,303.8000 SCRT 0.4958 USDT 0.4897 USDT 0.5046 USDT 0.5035 USDT
2023-12-23 0.4740 USDT 4,572,424.7000 SCRT 0.4444 USDT 0.4314 USDT 0.4359 USDT 0.4981 USDT
2023-12-22 0.4484 USDT 2,778,782.5000 SCRT 0.4607 USDT 0.4360 USDT 0.4417 USDT 0.4430 USDT
2023-12-21 0.4503 USDT 5,473,223.0000 SCRT 0.4286 USDT 0.4200 USDT 0.4237 USDT 0.4570 USDT
2023-12-20 0.4241 USDT 2,963,697.3000 SCRT 0.4181 USDT 0.4076 USDT 0.4122 USDT 0.4257 USDT
2023-12-19 0.4305 USDT 1,942,708.5000 SCRT 0.4338 USDT 0.4142 USDT 0.4162 USDT 0.4162 USDT
2023-12-18 0.4246 USDT 2,516,705.4000 SCRT 0.4367 USDT 0.4080 USDT 0.4169 USDT 0.4331 USDT
2023-12-17 0.4646 USDT 5,828,816.3000 SCRT 0.4579 USDT 0.4388 USDT 0.4431 USDT 0.4416 USDT
2023-12-16 0.4557 USDT 4,780,278.4000 SCRT 0.4380 USDT 0.4310 USDT 0.4397 USDT 0.4579 USDT
2023-12-15 0.4398 USDT 3,212,768.0000 SCRT 0.4434 USDT 0.4250 USDT 0.4305 USDT 0.4379 USDT
2023-12-14 0.4452 USDT 3,628,182.6000 SCRT 0.4280 USDT 0.4256 USDT 0.4300 USDT 0.4448 USDT
2023-12-13 0.4204 USDT 3,533,234.8000 SCRT 0.4296 USDT 0.4087 USDT 0.4154 USDT 0.4262 USDT
2023-12-12 0.4440 USDT 13,377,237.3000 SCRT 0.4138 USDT 0.4062 USDT 0.4138 USDT 0.4284 USDT
2023-12-11 0.4191 USDT 10,244,209.1000 SCRT 0.4049 USDT 0.3745 USDT 0.3866 USDT 0.4123 USDT
2023-12-10 0.4015 USDT 1,183,419.8000 SCRT 0.4042 USDT 0.3945 USDT 0.3982 USDT 0.4035 USDT
2023-12-09 0.4073 USDT 2,313,502.7000 SCRT 0.4014 USDT 0.4006 USDT 0.4069 USDT 0.4078 USDT
2023-12-08 0.3978 USDT 2,965,414.7000 SCRT 0.3831 USDT 0.3814 USDT 0.3843 USDT 0.4017 USDT
2023-12-07 0.3768 USDT 3,900,132.8000 SCRT 0.3851 USDT 0.3644 USDT 0.3711 USDT 0.3837 USDT
2023-12-06 0.4129 USDT 17,107,963.5000 SCRT 0.3715 USDT 0.3685 USDT 0.3731 USDT 0.3864 USDT
2023-12-05 0.3673 USDT 1,909,368.1000 SCRT 0.3647 USDT 0.3590 USDT 0.3621 USDT 0.3717 USDT
2023-12-04 0.3675 USDT 1,848,597.2000 SCRT 0.3668 USDT 0.3586 USDT 0.3629 USDT 0.3621 USDT
2023-12-03 0.3618 USDT 1,642,942.4000 SCRT 0.3647 USDT 0.3545 USDT 0.3575 USDT 0.3670 USDT
2023-12-02 0.3648 USDT 1,549,580.3000 SCRT 0.3613 USDT 0.3587 USDT 0.3607 USDT 0.3651 USDT
2023-12-01 0.3670 USDT 1,820,659.2000 SCRT 0.3645 USDT 0.3602 USDT 0.3625 USDT 0.3604 USDT
2023-11-30 0.3642 USDT 1,144,357.9000 SCRT 0.3702 USDT 0.3595 USDT 0.3618 USDT 0.3614 USDT
2023-11-29 0.3744 USDT 1,981,789.3000 SCRT 0.3844 USDT 0.3633 USDT 0.3686 USDT 0.3700 USDT
2023-11-28 0.3841 USDT 2,018,720.4000 SCRT 0.3795 USDT 0.3685 USDT 0.3726 USDT 0.3839 USDT
2023-11-27 0.3802 USDT 1,633,364.9000 SCRT 0.3861 USDT 0.3719 USDT 0.3775 USDT 0.3784 USDT
2023-11-26 0.3878 USDT 2,693,448.3000 SCRT 0.3794 USDT 0.3768 USDT 0.3804 USDT 0.3876 USDT
2023-11-25 0.3707 USDT 1,720,347.5000 SCRT 0.3713 USDT 0.3619 USDT 0.3646 USDT 0.3776 USDT
2023-11-24 0.3655 USDT 1,707,581.4000 SCRT 0.3513 USDT 0.3495 USDT 0.3523 USDT 0.3762 USDT
2023-11-23 0.3500 USDT 1,078,204.7000 SCRT 0.3435 USDT 0.3432 USDT 0.3453 USDT 0.3503 USDT
2023-11-22 0.3393 USDT 1,195,093.9000 SCRT 0.3260 USDT 0.3246 USDT 0.3289 USDT 0.3429 USDT
2023-11-21 0.3472 USDT 1,882,927.2000 SCRT 0.3620 USDT 0.3236 USDT 0.3283 USDT 0.3277 USDT
2023-11-20 0.3718 USDT 4,432,189.5000 SCRT 0.3471 USDT 0.3456 USDT 0.3491 USDT 0.3641 USDT