Crypto exchange DigiFinex

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on DigiFinex: scrt_usdt
123...1415
Date Price Volume Open Low High Close
2024-03-29 0.7090 USDT 68,748.5000 SCRT 0.7058 USDT 0.6741 USDT 0.6819 USDT 0.6782 USDT
2024-03-28 0.7226 USDT 84,776.4000 SCRT 0.7050 USDT 0.7000 USDT 0.7056 USDT 0.7119 USDT
2024-03-27 0.7038 USDT 246,869.8000 SCRT 0.6960 USDT 0.6851 USDT 0.6976 USDT 0.7171 USDT
2024-03-26 0.6750 USDT 50,913.7000 SCRT 0.6684 USDT 0.6522 USDT 0.6626 USDT 0.6611 USDT
2024-03-25 0.6582 USDT 38,307.0000 SCRT 0.6652 USDT 0.6613 USDT 0.6702 USDT 0.6700 USDT
2024-03-24 0.6293 USDT 30,949.4000 SCRT 0.6304 USDT 0.6273 USDT 0.6328 USDT 0.6408 USDT
2024-03-23 0.6494 USDT 61,664.7000 SCRT 0.6400 USDT 0.6319 USDT 0.6366 USDT 0.6323 USDT
2024-03-22 0.6438 USDT 193,426.0000 SCRT 0.6191 USDT 0.6191 USDT 0.6555 USDT 0.6494 USDT
2024-03-21 0.6020 USDT 29,601.9000 SCRT 0.5905 USDT 0.5780 USDT 0.5922 USDT 0.5954 USDT
2024-03-20 0.5588 USDT 62,163.2000 SCRT 0.5551 USDT 0.5357 USDT 0.5589 USDT 0.6099 USDT
2024-03-19 0.5830 USDT 79,073.5000 SCRT 0.5711 USDT 0.5595 USDT 0.5715 USDT 0.5884 USDT
2024-03-18 0.6045 USDT 56,741.8000 SCRT 0.5804 USDT 0.5632 USDT 0.5739 USDT 0.5874 USDT
2024-03-17 0.6242 USDT 38,494.4000 SCRT 0.6239 USDT 0.6196 USDT 0.6293 USDT 0.6508 USDT
2024-03-16 0.6791 USDT 46,296.2000 SCRT 0.6560 USDT 0.6299 USDT 0.6451 USDT 0.6337 USDT
2024-03-15 0.6959 USDT 41,131.9000 SCRT 0.6891 USDT 0.6718 USDT 0.6909 USDT 0.6905 USDT
2024-03-14 0.7563 USDT 52,821.9000 SCRT 0.7432 USDT 0.7133 USDT 0.7410 USDT 0.7460 USDT
2024-03-13 0.7862 USDT 130,948.5000 SCRT 0.7888 USDT 0.7732 USDT 0.7817 USDT 0.7745 USDT
2024-03-12 0.6639 USDT 75,449.6000 SCRT 0.6599 USDT 0.6204 USDT 0.6494 USDT 0.6523 USDT
2024-03-11 0.6601 USDT 121,054.9000 SCRT 0.6614 USDT 0.6445 USDT 0.6553 USDT 0.6719 USDT
2024-03-10 0.6736 USDT 35,866.9000 SCRT 0.6572 USDT 0.6476 USDT 0.6583 USDT 0.6635 USDT
2024-03-09 0.6929 USDT 47,735.6000 SCRT 0.6917 USDT 0.6763 USDT 0.6824 USDT 0.6810 USDT
2024-03-08 0.6657 USDT 75,808.2000 SCRT 0.6774 USDT 0.6443 USDT 0.6648 USDT 0.6866 USDT
2024-03-07 0.6586 USDT 56,520.2000 SCRT 0.6535 USDT 0.6479 USDT 0.6571 USDT 0.6531 USDT
2024-03-06 0.6251 USDT 55,450.6000 SCRT 0.6254 USDT 0.6085 USDT 0.6251 USDT 0.6463 USDT
2024-03-05 0.6612 USDT 97,285.4000 SCRT 0.6538 USDT 0.5911 USDT 0.6200 USDT 0.6150 USDT
2024-03-04 0.7057 USDT 27,265.9000 SCRT 0.6939 USDT 0.6830 USDT 0.6915 USDT 0.6848 USDT
2024-03-03 0.6501 USDT 54,506.2000 SCRT 0.6624 USDT 0.6585 USDT 0.6662 USDT 0.6934 USDT
2024-03-02 0.6366 USDT 31,013.7000 SCRT 0.6461 USDT 0.6337 USDT 0.6424 USDT 0.6475 USDT
2024-03-01 0.6038 USDT 39,693.9000 SCRT 0.6039 USDT 0.5966 USDT 0.6029 USDT 0.6177 USDT
2024-02-29 0.6034 USDT 65,536.4000 SCRT 0.6225 USDT 0.5981 USDT 0.6091 USDT 0.6083 USDT
2024-02-28 0.5845 USDT 94,562.3000 SCRT 0.5956 USDT 0.5478 USDT 0.5669 USDT 0.5714 USDT
2024-02-27 0.5857 USDT 68,761.2000 SCRT 0.5643 USDT 0.5608 USDT 0.5732 USDT 0.5720 USDT
2024-02-26 0.5894 USDT 267,135.0000 SCRT 0.5974 USDT 0.5920 USDT 0.6045 USDT 0.6028 USDT
2024-02-25 0.5188 USDT 65,483.2000 SCRT 0.5184 USDT 0.5124 USDT 0.5191 USDT 0.5354 USDT
2024-02-24 0.4892 USDT 17,886.8000 SCRT 0.4942 USDT 0.4913 USDT 0.4946 USDT 0.4928 USDT
2024-02-23 0.4828 USDT 14,717.3000 SCRT 0.4806 USDT 0.4783 USDT 0.4830 USDT 0.4820 USDT
2024-02-22 0.4827 USDT 29,462.4000 SCRT 0.4828 USDT 0.4766 USDT 0.4805 USDT 0.4768 USDT
2024-02-21 0.4852 USDT 59,831.0000 SCRT 0.4735 USDT 0.4574 USDT 0.4621 USDT 0.4638 USDT
2024-02-20 0.5097 USDT 39,252.4000 SCRT 0.5048 USDT 0.5006 USDT 0.5090 USDT 0.5090 USDT
2024-02-19 0.4680 USDT 59,525.0000 SCRT 0.4705 USDT 0.4683 USDT 0.4765 USDT 0.4786 USDT
2024-02-18 0.4308 USDT 34,509.9000 SCRT 0.4299 USDT 0.4296 USDT 0.4337 USDT 0.4341 USDT
2024-02-17 0.4322 USDT 15,217.6000 SCRT 0.4225 USDT 0.4177 USDT 0.4202 USDT 0.4200 USDT
2024-02-16 0.4266 USDT 35,382.7000 SCRT 0.4237 USDT 0.4202 USDT 0.4283 USDT 0.4295 USDT
2024-02-15 0.4338 USDT 50,667.2000 SCRT 0.4316 USDT 0.4289 USDT 0.4320 USDT 0.4312 USDT
2024-02-14 0.4368 USDT 46,198.4000 SCRT 0.4402 USDT 0.4322 USDT 0.4361 USDT 0.4355 USDT
2024-02-13 0.4571 USDT 17,620.9000 SCRT 0.4349 USDT 0.4318 USDT 0.4373 USDT 0.4406 USDT
2024-02-12 0.4715 USDT 1,319,233.6000 SCRT 0.4039 USDT 0.4029 USDT 0.4917 USDT 0.4871 USDT
2024-02-11 0.3961 USDT 20,103.1000 SCRT 0.3884 USDT 0.3839 USDT 0.3862 USDT 0.3852 USDT
2024-02-10 0.3900 USDT 127,800.9000 SCRT 0.3811 USDT 0.3807 USDT 0.3955 USDT 0.3962 USDT
2024-02-09 0.3786 USDT 16,252.3000 SCRT 0.3810 USDT 0.3780 USDT 0.3814 USDT 0.3798 USDT
123...1415