Crypto exchange DigiFinex

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on DigiFinex: scrt_usdt
Date Price Volume Open Low High Close
2022-09-30 0.9606 USDT 8,943.7845 SCRT 0.9590 USDT 0.9521 USDT 0.9625 USDT 0.9581 USDT
2022-09-29 0.9537 USDT 2,721.9720 SCRT 0.9525 USDT 0.9519 USDT 0.9571 USDT 0.9549 USDT
2022-09-28 0.9455 USDT 6,178.1271 SCRT 0.9490 USDT 0.9487 USDT 0.9547 USDT 0.9597 USDT
2022-09-27 0.9812 USDT 7,792.2936 SCRT 0.9493 USDT 0.9449 USDT 0.9571 USDT 0.9565 USDT
2022-09-26 0.9593 USDT 3,205.5329 SCRT 0.9589 USDT 0.9572 USDT 0.9621 USDT 0.9624 USDT
2022-09-25 0.9679 USDT 4,102.3038 SCRT 0.9671 USDT 0.9559 USDT 0.9631 USDT 0.9559 USDT
2022-09-24 0.9923 USDT 5,300.8425 SCRT 0.9911 USDT 0.9639 USDT 0.9711 USDT 0.9659 USDT
2022-09-23 0.9799 USDT 6,170.4854 SCRT 0.9671 USDT 0.9588 USDT 0.9724 USDT 0.9948 USDT
2022-09-22 0.9739 USDT 6,097.1155 SCRT 0.9827 USDT 0.9791 USDT 0.9871 USDT 0.9886 USDT
2022-09-21 0.9925 USDT 24,116.6851 SCRT 0.9900 USDT 0.9675 USDT 0.9836 USDT 0.9769 USDT
2022-09-20 1.0117 USDT 9,794.2149 SCRT 1.0021 USDT 0.9765 USDT 0.9860 USDT 0.9881 USDT
2022-09-19 1.0024 USDT 7,505.4949 SCRT 1.0253 USDT 1.0044 USDT 1.0187 USDT 1.0365 USDT
2022-09-18 1.0371 USDT 11,064.6562 SCRT 1.0321 USDT 0.9965 USDT 1.0083 USDT 0.9979 USDT
2022-09-17 1.0601 USDT 5,115.0309 SCRT 1.0743 USDT 1.0655 USDT 1.0696 USDT 1.0719 USDT
2022-09-16 1.0349 USDT 3,610.0628 SCRT 1.0204 USDT 1.0169 USDT 1.0249 USDT 1.0451 USDT
2022-09-15 1.0603 USDT 5,942.0524 SCRT 1.0560 USDT 1.0494 USDT 1.0591 USDT 1.0494 USDT
2022-09-14 1.0672 USDT 5,631.1859 SCRT 1.0581 USDT 1.0563 USDT 1.0735 USDT 1.0796 USDT
2022-09-13 1.1073 USDT 12,322.1085 SCRT 1.0841 USDT 1.0519 USDT 1.0593 USDT 1.0582 USDT
2022-09-12 1.1779 USDT 6,748.0078 SCRT 1.1766 USDT 1.1559 USDT 1.1659 USDT 1.1589 USDT
2022-09-11 1.1957 USDT 23,090.4764 SCRT 1.2029 USDT 1.1529 USDT 1.1900 USDT 1.1535 USDT
2022-09-10 1.1896 USDT 9,766.6400 SCRT 1.1821 USDT 1.1719 USDT 1.1813 USDT 1.1829 USDT
2022-09-09 1.2633 USDT 21,065.6862 SCRT 1.1840 USDT 1.1799 USDT 1.1888 USDT 1.1961 USDT
2022-09-08 1.0827 USDT 10,113.8021 SCRT 1.0789 USDT 1.0714 USDT 1.0839 USDT 1.0821 USDT
2022-09-07 1.0462 USDT 16,394.2803 SCRT 1.0359 USDT 1.0359 USDT 1.0657 USDT 1.0855 USDT
2022-09-06 1.0544 USDT 17,092.4655 SCRT 1.0315 USDT 1.0149 USDT 1.0279 USDT 1.0659 USDT
2022-09-05 1.0274 USDT 5,420.2945 SCRT 1.0172 USDT 1.0099 USDT 1.0158 USDT 1.0131 USDT
2022-09-04 1.0342 USDT 5,574.3802 SCRT 1.0394 USDT 1.0379 USDT 1.0439 USDT 1.0449 USDT
2022-09-03 1.0600 USDT 3,287.0581 SCRT 1.0574 USDT 1.0504 USDT 1.0582 USDT 1.0563 USDT
2022-09-02 1.0914 USDT 11,480.5007 SCRT 1.0792 USDT 1.0579 USDT 1.0691 USDT 1.0736 USDT
2022-09-01 1.0889 USDT 5,812.5388 SCRT 1.0739 USDT 1.0739 USDT 1.0810 USDT 1.0938 USDT
2022-08-31 1.1300 USDT 6,805.3108 SCRT 1.1055 USDT 1.1055 USDT 1.1181 USDT 1.1101 USDT
2022-08-30 1.1343 USDT 14,556.2566 SCRT 1.0871 USDT 1.0863 USDT 1.1028 USDT 1.1249 USDT
2022-08-29 1.1436 USDT 4,694.9269 SCRT 1.1644 USDT 1.1582 USDT 1.1641 USDT 1.1728 USDT
2022-08-28 1.1348 USDT 3,404.1522 SCRT 1.1529 USDT 1.1503 USDT 1.1547 USDT 1.1615 USDT
2022-08-27 1.1490 USDT 3,325.6945 SCRT 1.1375 USDT 1.1291 USDT 1.1393 USDT 1.1291 USDT
2022-08-26 1.2774 USDT 3,307.7097 SCRT 1.1783 USDT 1.1779 USDT 1.1891 USDT 1.1878 USDT
2022-08-25 1.2414 USDT 19,052.7681 SCRT 1.2702 USDT 1.2427 USDT 1.2692 USDT 1.2698 USDT
2022-08-24 1.1839 USDT 10,115.3722 SCRT 1.1999 USDT 1.1739 USDT 1.1851 USDT 1.1769 USDT
2022-08-23 1.1814 USDT 6,193.8068 SCRT 1.2099 USDT 1.1818 USDT 1.1885 USDT 1.1948 USDT
2022-08-22 1.1346 USDT 3,662.0587 SCRT 1.1174 USDT 1.1174 USDT 1.1311 USDT 1.1399 USDT
2022-08-21 1.1658 USDT 7,625.2193 SCRT 1.1899 USDT 1.1729 USDT 1.1879 USDT 1.1878 USDT
2022-08-20 1.1535 USDT 20,052.5079 SCRT 1.1644 USDT 1.0914 USDT 1.1109 USDT 1.1058 USDT
2022-08-19 1.1504 USDT 12,112.3320 SCRT 1.1341 USDT 1.0919 USDT 1.1061 USDT 1.1049 USDT
2022-08-18 1.2686 USDT 29,270.4304 SCRT 1.2642 USDT 1.2585 USDT 1.2779 USDT 1.2831 USDT
2022-08-17 1.2746 USDT 3,042.1517 SCRT 1.2253 USDT 1.2176 USDT 1.2239 USDT 1.2203 USDT
2022-08-16 1.3130 USDT 2,525.9382 SCRT 1.2898 USDT 1.2854 USDT 1.2914 USDT 1.2878 USDT
2022-08-15 1.3593 USDT 7,804.4973 SCRT 1.3442 USDT 1.3362 USDT 1.3429 USDT 1.3440 USDT
2022-08-14 1.4526 USDT 9,445.8079 SCRT 1.3787 USDT 1.3698 USDT 1.3822 USDT 1.3801 USDT
2022-08-13 1.4656 USDT 92,981.8453 SCRT 1.5176 USDT 1.4667 USDT 1.5161 USDT 1.5115 USDT
2022-08-12 1.2786 USDT 15,278.6215 SCRT 1.2960 USDT 1.2872 USDT 1.2982 USDT 1.3346 USDT