Crypto exchange Huobi

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on Huobi: scrtusdt
12...56789...2122
Date Price Volume Open Low High Close
2024-02-26 0.5765 USDT 47,756.2896 SCRT 0.5357 USDT 0.5279 USDT 0.5384 USDT 0.6078 USDT
2024-02-25 0.5190 USDT 63,660.8837 SCRT 0.4937 USDT 0.4931 USDT 0.5144 USDT 0.5273 USDT
2024-02-24 0.4900 USDT 49,342.3518 SCRT 0.4772 USDT 0.4732 USDT 0.4772 USDT 0.4945 USDT
2024-02-23 0.4827 USDT 69,429.3718 SCRT 0.4741 USDT 0.4727 USDT 0.4767 USDT 0.4802 USDT
2024-02-22 0.4829 USDT 75,551.6617 SCRT 0.4755 USDT 0.4664 USDT 0.4736 USDT 0.4791 USDT
2024-02-21 0.4819 USDT 77,994.3666 SCRT 0.5037 USDT 0.4583 USDT 0.4656 USDT 0.4626 USDT
2024-02-20 0.4977 USDT 96,673.1956 SCRT 0.4820 USDT 0.4683 USDT 0.4801 USDT 0.4963 USDT
2024-02-19 0.4530 USDT 92,542.5621 SCRT 0.4367 USDT 0.4297 USDT 0.4367 USDT 0.4776 USDT
2024-02-18 0.4301 USDT 45,699.6967 SCRT 0.4209 USDT 0.4196 USDT 0.4214 USDT 0.4380 USDT
2024-02-17 0.4339 USDT 48,800.7724 SCRT 0.4313 USDT 0.4112 USDT 0.4199 USDT 0.4199 USDT
2024-02-16 0.4272 USDT 53,540.2616 SCRT 0.4273 USDT 0.4190 USDT 0.4253 USDT 0.4257 USDT
2024-02-15 0.4337 USDT 55,442.7695 SCRT 0.4369 USDT 0.4278 USDT 0.4309 USDT 0.4302 USDT
2024-02-14 0.4357 USDT 98,800.2543 SCRT 0.4348 USDT 0.4270 USDT 0.4332 USDT 0.4363 USDT
2024-02-13 0.4453 USDT 92,914.6870 SCRT 0.4806 USDT 0.4140 USDT 0.4289 USDT 0.4335 USDT
2024-02-12 0.4349 USDT 110,587.3716 SCRT 0.3839 USDT 0.3803 USDT 0.3835 USDT 0.4814 USDT
2024-02-11 0.3931 USDT 50,121.0885 SCRT 0.3998 USDT 0.3842 USDT 0.3877 USDT 0.3877 USDT
2024-02-10 0.3854 USDT 70,113.7252 SCRT 0.3805 USDT 0.3766 USDT 0.3798 USDT 0.3957 USDT
2024-02-09 0.3792 USDT 69,288.1535 SCRT 0.3741 USDT 0.3738 USDT 0.3743 USDT 0.3810 USDT
2024-02-08 0.3738 USDT 52,692.5642 SCRT 0.3762 USDT 0.3694 USDT 0.3726 USDT 0.3741 USDT
2024-02-07 0.3677 USDT 61,368.8310 SCRT 0.3617 USDT 0.3594 USDT 0.3610 USDT 0.3792 USDT
2024-02-06 0.3628 USDT 61,509.7975 SCRT 0.3594 USDT 0.3570 USDT 0.3599 USDT 0.3616 USDT
2024-02-05 0.3637 USDT 45,791.2520 SCRT 0.3637 USDT 0.3567 USDT 0.3607 USDT 0.3600 USDT
2024-02-04 0.3709 USDT 35,638.1290 SCRT 0.3781 USDT 0.3641 USDT 0.3658 USDT 0.3679 USDT
2024-02-03 0.3853 USDT 83,743.9963 SCRT 0.3760 USDT 0.3750 USDT 0.3800 USDT 0.3801 USDT
2024-02-02 0.3784 USDT 58,751.3351 SCRT 0.3751 USDT 0.3747 USDT 0.3764 USDT 0.3775 USDT
2024-02-01 0.3791 USDT 63,414.8495 SCRT 0.3837 USDT 0.3741 USDT 0.3769 USDT 0.3768 USDT
2024-01-31 0.3853 USDT 81,597.1425 SCRT 0.3946 USDT 0.3743 USDT 0.3833 USDT 0.3886 USDT
2024-01-30 0.4043 USDT 87,563.2959 SCRT 0.4055 USDT 0.3984 USDT 0.4015 USDT 0.4013 USDT
2024-01-29 0.4042 USDT 79,038.1853 SCRT 0.3967 USDT 0.3964 USDT 0.4011 USDT 0.4065 USDT
2024-01-28 0.4030 USDT 56,482.5375 SCRT 0.4035 USDT 0.3954 USDT 0.3997 USDT 0.3968 USDT
2024-01-27 0.3983 USDT 68,804.3972 SCRT 0.3943 USDT 0.3891 USDT 0.3918 USDT 0.4059 USDT
2024-01-26 0.3809 USDT 67,217.4434 SCRT 0.3757 USDT 0.3719 USDT 0.3741 USDT 0.3951 USDT
2024-01-25 0.3709 USDT 76,396.4026 SCRT 0.3781 USDT 0.3555 USDT 0.3681 USDT 0.3698 USDT
2024-01-24 0.3763 USDT 97,250.1871 SCRT 0.3707 USDT 0.3676 USDT 0.3687 USDT 0.3802 USDT
2024-01-23 0.3659 USDT 78,642.3100 SCRT 0.3684 USDT 0.3509 USDT 0.3588 USDT 0.3581 USDT
2024-01-22 0.3849 USDT 52,293.0241 SCRT 0.3973 USDT 0.3739 USDT 0.3781 USDT 0.3765 USDT
2024-01-21 0.4033 USDT 75,405.0829 SCRT 0.4000 USDT 0.3981 USDT 0.4021 USDT 0.4055 USDT
2024-01-20 0.3913 USDT 78,177.7094 SCRT 0.3921 USDT 0.3869 USDT 0.3902 USDT 0.3941 USDT
2024-01-19 0.3930 USDT 95,913.4133 SCRT 0.3966 USDT 0.3764 USDT 0.3791 USDT 0.3781 USDT
2024-01-18 0.4120 USDT 114,253.3512 SCRT 0.4260 USDT 0.3888 USDT 0.3959 USDT 0.3977 USDT
2024-01-17 0.4173 USDT 110,716.8438 SCRT 0.4167 USDT 0.4081 USDT 0.4111 USDT 0.4206 USDT
2024-01-16 0.4163 USDT 91,751.9745 SCRT 0.4220 USDT 0.4112 USDT 0.4136 USDT 0.4181 USDT
2024-01-15 0.4218 USDT 89,967.6999 SCRT 0.4054 USDT 0.4054 USDT 0.4168 USDT 0.4237 USDT
2024-01-14 0.4221 USDT 87,267.4330 SCRT 0.4223 USDT 0.4139 USDT 0.4218 USDT 0.4156 USDT
2024-01-13 0.4112 USDT 117,226.8307 SCRT 0.4101 USDT 0.3993 USDT 0.4049 USDT 0.4189 USDT
2024-01-12 0.4397 USDT 102,116.5908 SCRT 0.4393 USDT 0.4151 USDT 0.4244 USDT 0.4231 USDT
2024-01-11 0.4437 USDT 113,386.9320 SCRT 0.4376 USDT 0.4313 USDT 0.4387 USDT 0.4389 USDT
2024-01-10 0.4176 USDT 107,298.4510 SCRT 0.4193 USDT 0.4048 USDT 0.4101 USDT 0.4199 USDT
2024-01-09 0.4182 USDT 85,477.8736 SCRT 0.4319 USDT 0.4027 USDT 0.4116 USDT 0.4164 USDT
2024-01-08 0.4097 USDT 114,826.6785 SCRT 0.4145 USDT 0.3873 USDT 0.3970 USDT 0.4275 USDT
12...56789...2122