Crypto exchange DigiFinex

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on DigiFinex: scrt_usdt
Date Price Volume Open Low High Close
2023-12-20 0.3995 USDT 18,952.1000 SCRT 0.3874 USDT 0.3857 USDT 0.3893 USDT 0.3897 USDT
2023-12-19 0.4243 USDT 19,390.5000 SCRT 0.4216 USDT 0.4133 USDT 0.4175 USDT 0.4175 USDT
2023-12-18 0.4095 USDT 14,324.6000 SCRT 0.3970 USDT 0.3918 USDT 0.3988 USDT 0.4208 USDT
2023-12-17 0.4253 USDT 15,296.8000 SCRT 0.4137 USDT 0.4107 USDT 0.4151 USDT 0.4109 USDT
2023-12-16 0.4286 USDT 35,502.1000 SCRT 0.4204 USDT 0.4181 USDT 0.4220 USDT 0.4212 USDT
2023-12-15 0.4301 USDT 42,857.4000 SCRT 0.4286 USDT 0.4243 USDT 0.4289 USDT 0.4440 USDT
2023-12-14 0.4270 USDT 23,936.4000 SCRT 0.4397 USDT 0.4319 USDT 0.4363 USDT 0.4354 USDT
2023-12-13 0.4172 USDT 38,545.5000 SCRT 0.4190 USDT 0.4000 USDT 0.4051 USDT 0.4020 USDT
2023-12-12 0.4150 USDT 80,139.4000 SCRT 0.4014 USDT 0.3989 USDT 0.4062 USDT 0.4149 USDT
2023-12-11 0.4174 USDT 72,285.5000 SCRT 0.4357 USDT 0.4107 USDT 0.4142 USDT 0.4135 USDT
2023-12-10 0.4023 USDT 7,778.4000 SCRT 0.4009 USDT 0.3970 USDT 0.3992 USDT 0.4015 USDT
2023-12-09 0.4066 USDT 19,991.2000 SCRT 0.4078 USDT 0.4035 USDT 0.4073 USDT 0.4076 USDT
2023-12-08 0.3955 USDT 24,920.6000 SCRT 0.3999 USDT 0.3983 USDT 0.4010 USDT 0.4030 USDT
2023-12-07 0.3830 USDT 51,093.9000 SCRT 0.3715 USDT 0.3701 USDT 0.3731 USDT 0.3836 USDT
2023-12-06 0.4086 USDT 494,170.9000 SCRT 0.3917 USDT 0.3887 USDT 0.4006 USDT 0.3978 USDT
2023-12-05 0.3655 USDT 27,603.0000 SCRT 0.3619 USDT 0.3610 USDT 0.3672 USDT 0.3713 USDT
2023-12-04 0.3664 USDT 11,461.9000 SCRT 0.3642 USDT 0.3579 USDT 0.3613 USDT 0.3610 USDT
2023-12-03 0.3608 USDT 17,890.0000 SCRT 0.3547 USDT 0.3536 USDT 0.3568 USDT 0.3573 USDT
2023-12-02 0.3623 USDT 12,688.9000 SCRT 0.3654 USDT 0.3650 USDT 0.3679 USDT 0.3706 USDT
2023-12-01 0.3634 USDT 16,395.5000 SCRT 0.3620 USDT 0.3576 USDT 0.3619 USDT 0.3584 USDT
2023-11-30 0.3636 USDT 14,006.8000 SCRT 0.3626 USDT 0.3583 USDT 0.3620 USDT 0.3613 USDT
2023-11-29 0.3734 USDT 16,785.7000 SCRT 0.3672 USDT 0.3658 USDT 0.3691 USDT 0.3686 USDT
2023-11-28 0.3799 USDT 21,265.7000 SCRT 0.3880 USDT 0.3840 USDT 0.3900 USDT 0.3882 USDT
2023-11-27 0.3779 USDT 17,759.4000 SCRT 0.3735 USDT 0.3684 USDT 0.3749 USDT 0.3744 USDT
2023-11-26 0.3832 USDT 55,478.1000 SCRT 0.3851 USDT 0.3732 USDT 0.3785 USDT 0.3764 USDT
2023-11-25 0.3707 USDT 19,522.1000 SCRT 0.3661 USDT 0.3625 USDT 0.3654 USDT 0.3736 USDT
2023-11-24 0.3624 USDT 35,691.6000 SCRT 0.3641 USDT 0.3621 USDT 0.3666 USDT 0.3697 USDT
2023-11-23 0.3489 USDT 6,030.4000 SCRT 0.3497 USDT 0.3482 USDT 0.3504 USDT 0.3501 USDT
2023-11-22 0.3365 USDT 9,534.7000 SCRT 0.3410 USDT 0.3391 USDT 0.3416 USDT 0.3488 USDT
2023-11-21 0.3506 USDT 40,599.1000 SCRT 0.3562 USDT 0.3339 USDT 0.3368 USDT 0.3343 USDT
2023-11-20 0.3715 USDT 20,182.3000 SCRT 0.3701 USDT 0.3603 USDT 0.3664 USDT 0.3648 USDT
2023-11-19 0.3412 USDT 8,178.7000 SCRT 0.3419 USDT 0.3412 USDT 0.3440 USDT 0.3451 USDT
2023-11-18 0.3401 USDT 48,181.1000 SCRT 0.3374 USDT 0.3367 USDT 0.3401 USDT 0.3439 USDT
2023-11-17 0.3449 USDT 15,821.2000 SCRT 0.3280 USDT 0.3277 USDT 0.3382 USDT 0.3389 USDT
2023-11-16 0.3712 USDT 15,758.4000 SCRT 0.3616 USDT 0.3545 USDT 0.3616 USDT 0.3585 USDT
2023-11-15 0.3701 USDT 28,516.3000 SCRT 0.3695 USDT 0.3678 USDT 0.3722 USDT 0.3727 USDT
2023-11-14 0.3691 USDT 40,846.9000 SCRT 0.3688 USDT 0.3522 USDT 0.3596 USDT 0.3604 USDT
2023-11-13 0.3745 USDT 82,988.8000 SCRT 0.3780 USDT 0.3723 USDT 0.3799 USDT 0.3742 USDT
2023-11-12 0.3513 USDT 15,258.4000 SCRT 0.3478 USDT 0.3478 USDT 0.3534 USDT 0.3572 USDT
2023-11-11 0.3603 USDT 38,656.9000 SCRT 0.3622 USDT 0.3605 USDT 0.3646 USDT 0.3667 USDT
2023-11-10 0.3483 USDT 20,617.6000 SCRT 0.3495 USDT 0.3495 USDT 0.3535 USDT 0.3553 USDT
2023-11-09 0.3382 USDT 20,999.4000 SCRT 0.3307 USDT 0.3280 USDT 0.3315 USDT 0.3340 USDT
2023-11-08 0.3322 USDT 16,391.2000 SCRT 0.3332 USDT 0.3331 USDT 0.3359 USDT 0.3380 USDT
2023-11-07 0.3274 USDT 16,245.7000 SCRT 0.3214 USDT 0.3212 USDT 0.3265 USDT 0.3264 USDT
2023-11-06 0.3171 USDT 33,764.6000 SCRT 0.3208 USDT 0.3160 USDT 0.3180 USDT 0.3220 USDT
2023-11-05 0.3141 USDT 29,158.5000 SCRT 0.3112 USDT 0.3107 USDT 0.3131 USDT 0.3124 USDT
2023-11-04 0.3112 USDT 14,712.7000 SCRT 0.3089 USDT 0.3088 USDT 0.3109 USDT 0.3105 USDT
2023-11-03 0.3169 USDT 60,122.1000 SCRT 0.3200 USDT 0.3066 USDT 0.3114 USDT 0.3118 USDT
2023-11-02 0.3305 USDT 562,552.7000 SCRT 0.3204 USDT 0.3129 USDT 0.3225 USDT 0.3239 USDT
2023-11-01 0.2841 USDT 41,145.4000 SCRT 0.2823 USDT 0.2818 USDT 0.2862 USDT 0.2915 USDT