1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Secret (SCRTUSD)
  6. Histórico

SCRTUSD

Secret (SCRTUSD)

SCRTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Ene 2023 0.781 -0.018 -2.25% 0.799 0.829 0.775 53,842.00
27 Ene 2023 0.799 0.013 1.65% 0.786 0.814 0.774 83,638.00
26 Ene 2023 0.786 -0.013 -1.63% 0.799 0.822 0.780 61,935.00
25 Ene 2023 0.799 0.036 4.72% 0.766 0.810 0.750 83,952.00
24 Ene 2023 0.763 -0.055 -6.72% 0.813 0.869 0.730 235,939.00
23 Ene 2023 0.818 0.032 4.07% 0.791 0.840 0.787 141,558.00
22 Ene 2023 0.786 -0.011 -1.38% 0.790 0.833 0.771 102,425.00
21 Ene 2023 0.797 -0.004 -0.50% 0.800 0.824 0.785 85,269.00
20 Ene 2023 0.801 0.049 6.52% 0.752 0.814 0.738 40,283.00
19 Ene 2023 0.752 0.031 4.30% 0.719 0.758 0.717 37,346.00
18 Ene 2023 0.721 -0.064 -8.15% 0.785 0.803 0.717 147,274.00
17 Ene 2023 0.785 0.008 1.03% 0.778 0.818 0.758 67,078.00
16 Ene 2023 0.777 -0.001 -0.13% 0.776 0.801 0.751 106,793.00
15 Ene 2023 0.778 -0.009 -1.14% 0.786 0.790 0.731 120,884.00
14 Ene 2023 0.787 0.026 3.42% 0.762 0.809 0.756 98,633.00
13 Ene 2023 0.761 0.015 2.01% 0.749 0.766 0.720 64,421.00
12 Ene 2023 0.746 0.041 5.82% 0.711 0.751 0.678 114,623.00
11 Ene 2023 0.705 -0.018 -2.49% 0.719 0.798 0.668 226,947.00
10 Ene 2023 0.723 0.055 8.23% 0.668 0.798 0.668 159,476.00
09 Ene 2023 0.668 0.019 2.93% 0.618 0.694 0.601 93,889.00
08 Ene 2023 0.649 0.015 2.37% 0.634 0.663 0.597 65,772.00
07 Ene 2023 0.634 -0.006 -0.94% 0.640 0.648 0.634 29,351.00
06 Ene 2023 0.640 0.003 0.47% 0.637 0.648 0.614 29,196.00
05 Ene 2023 0.637 -0.015 -2.30% 0.652 0.654 0.630 38,729.00
04 Ene 2023 0.652 0.034 5.50% 0.618 0.673 0.618 62,969.00
03 Ene 2023 0.618 0.003 0.49% 0.615 0.629 0.610 25,652.00
02 Ene 2023 0.615 0.003 0.49% 0.618 0.628 0.601 53,779.00
01 Ene 2023 0.612 0.006 0.99% 0.605 0.627 0.586 91,456.00
31 Dic 2022 0.606 -0.001 -0.16% 0.607 0.615 0.601 26,472.00
30 Dic 2022 0.607 -0.003 -0.49% 0.611 0.629 0.590 76,555.00
29 Dic 2022 0.610 -0.004 -0.65% 0.616 0.631 0.596 95,233.00
28 Dic 2022 0.614 -0.025 -3.91% 0.638 0.638 0.594 51,178.00
27 Dic 2022 0.639 -0.002 -0.31% 0.644 0.657 0.616 81,311.00
26 Dic 2022 0.641 0.020 3.22% 0.620 0.648 0.618 21,435.00
25 Dic 2022 0.621 -0.014 -2.20% 0.635 0.646 0.603 53,334.00
24 Dic 2022 0.635 0.002 0.32% 0.633 0.654 0.631 25,812.00
23 Dic 2022 0.633 0.003 0.48% 0.630 0.650 0.622 61,193.00
22 Dic 2022 0.630 0.010 1.61% 0.620 0.638 0.609 40,162.00
21 Dic 2022 0.620 -0.038 -5.78% 0.657 0.661 0.620 84,703.00
20 Dic 2022 0.658 0.060 10.03% 0.595 0.724 0.592 154,727.00
19 Dic 2022 0.598 -0.021 -3.39% 0.615 0.635 0.594 54,330.00
18 Dic 2022 0.619 -0.005 -0.80% 0.623 0.643 0.608 27,682.00
17 Dic 2022 0.624 0.005 0.81% 0.618 0.634 0.594 99,791.00
16 Dic 2022 0.619 -0.061 -8.97% 0.682 0.695 0.607 81,924.00
15 Dic 2022 0.680 -0.029 -4.09% 0.709 0.717 0.680 84,626.00
14 Dic 2022 0.709 -0.022 -3.01% 0.731 0.734 0.709 84,175.00
13 Dic 2022 0.731 0.006 0.83% 0.733 0.770 0.682 186,313.00
12 Dic 2022 0.725 -0.050 -6.45% 0.777 0.802 0.718 226,865.00
11 Dic 2022 0.775 -0.020 -2.52% 0.791 0.805 0.775 25,073.00
10 Dic 2022 0.795 0.004 0.51% 0.791 0.844 0.783 44,849.00
09 Dic 2022 0.791 0.001 0.13% 0.791 0.814 0.789 61,024.00
08 Dic 2022 0.790 0.004 0.51% 0.786 0.806 0.768 106,705.00
07 Dic 2022 0.786 -0.011 -1.38% 0.797 0.815 0.769 116,305.00
06 Dic 2022 0.797 -0.015 -1.85% 0.812 0.817 0.785 90,603.00
05 Dic 2022 0.812 -0.019 -2.29% 0.831 0.862 0.735 198,958.00
04 Dic 2022 0.831 0.013 1.59% 0.816 0.853 0.815 35,094.00
03 Dic 2022 0.818 -0.030 -3.54% 0.843 0.858 0.814 96,100.00
02 Dic 2022 0.848 0.042 5.21% 0.805 0.867 0.805 162,476.00
01 Dic 2022 0.806 -0.009 -1.10% 0.809 0.851 0.786 192,816.00
30 Nov 2022 0.815 0.041 5.30% 0.776 0.826 0.771 148,672.00
29 Nov 2022 0.774 -0.011 -1.40% 0.781 0.875 0.765 202,082.00
28 Nov 2022 0.785 0.017 2.21% 0.767 0.852 0.731 203,784.00
27 Nov 2022 0.768 -0.032 -4.00% 0.799 0.816 0.736 119,814.00
26 Nov 2022 0.800 0.106 15.27% 0.694 0.937 0.687 469,553.00
25 Nov 2022 0.694 0.028 4.20% 0.665 0.761 0.650 161,951.00
24 Nov 2022 0.666 -0.017 -2.49% 0.693 0.714 0.648 82,457.00
23 Nov 2022 0.683 -0.028 -3.94% 0.704 0.749 0.664 81,581.00
22 Nov 2022 0.711 0.098 15.99% 0.780 0.821 0.561 276,586.00
21 Nov 2022 0.613 -0.049 -7.40% 0.666 0.682 0.572 281,514.00
20 Nov 2022 0.662 -0.059 -8.18% 0.720 0.835 0.662 92,677.00
19 Nov 2022 0.721 -0.089 -10.99% 0.780 0.808 0.720 151,762.00
18 Nov 2022 0.810 -0.042 -4.93% 0.854 0.908 0.804 168,877.00
17 Nov 2022 0.852 0.016 1.91% 0.837 0.985 0.753 272,001.00
16 Nov 2022 0.836 0.199 31.24% 0.637 1.16 0.637 816,576.00
15 Nov 2022 0.637 0.021 3.41% 0.612 0.683 0.612 67,230.00
14 Nov 2022 0.616 -0.034 -5.23% 0.653 0.680 0.570 223,863.00
13 Nov 2022 0.650 -0.021 -3.13% 0.670 0.713 0.636 75,272.00
12 Nov 2022 0.671 -0.017 -2.47% 0.687 0.710 0.646 61,154.00
11 Nov 2022 0.688 -0.071 -9.35% 0.757 0.811 0.620 266,157.00
10 Nov 2022 0.759 0.104 15.88% 0.656 0.840 0.656 230,355.00
09 Nov 2022 0.655 -0.139 -17.51% 0.793 0.861 0.637 253,793.00
08 Nov 2022 0.794 -0.149 -15.80% 0.943 1.30 0.743 373,181.00
07 Nov 2022 0.943 0.013 1.40% 0.932 0.947 0.916 91,229.00
06 Nov 2022 0.930 -0.048 -4.91% 0.978 1.09 0.922 96,760.00
05 Nov 2022 0.978 0.002 0.20% 0.976 1.03 0.976 104,537.00
04 Nov 2022 0.976 0.050 5.40% 0.926 1.02 0.907 154,543.00
03 Nov 2022 0.926 0.042 4.75% 0.884 1.07 0.833 97,189.00
02 Nov 2022 0.884 -0.033 -3.60% 0.917 0.920 0.871 62,668.00
01 Nov 2022 0.917 0.011 1.21% 0.906 0.934 0.898 25,865.00
31 Oct 2022 0.906 -0.018 -1.95% 0.924 0.939 0.903 146,476.00
30 Oct 2022 0.924 -0.021 -2.22% 0.937 0.953 0.917 54,947.00
29 Oct 2022 0.945 0.001 0.11% 0.944 0.977 0.902 78,035.00
Su Consulta Reciente
COIN
SCRTUSD
Secret
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230129 16:51:09