Crypto exchange DigiFinex

Market SecretCoin (SCRT) / Tether (USDT)

Identifier on DigiFinex: scrt_usdt
Price
Date Price Volume Open Low High Close
2025-02-17 0.2532 USDT 42,023.7000 SCRT 0.2541 USDT 0.2441 USDT 0.2474 USDT 0.2512 USDT
2025-02-16 0.2518 USDT 676.7000 SCRT 0.2492 USDT 0.2485 USDT 0.2504 USDT 0.2487 USDT
2025-02-15 0.2564 USDT 77,503.5000 SCRT 0.2545 USDT 0.2480 USDT 0.2520 USDT 0.2524 USDT
2025-02-14 0.2645 USDT 71,694.7000 SCRT 0.2600 USDT 0.2584 USDT 0.2624 USDT 0.2724 USDT
2025-02-13 0.2614 USDT 2,671.1000 SCRT 0.2589 USDT 0.2588 USDT 0.2615 USDT 0.2593 USDT
2025-02-12 0.2529 USDT 134,241.9000 SCRT 0.2544 USDT 0.2425 USDT 0.2497 USDT 0.2597 USDT
2025-02-11 0.2581 USDT 2,563.6000 SCRT 0.2500 USDT 0.2500 USDT 0.2515 USDT 0.2513 USDT
2025-02-10 0.2507 USDT 164,635.9000 SCRT 0.2477 USDT 0.2452 USDT 0.2492 USDT 0.2614 USDT
2025-02-09 0.2570 USDT 64,533.0000 SCRT 0.2479 USDT 0.2458 USDT 0.2494 USDT 0.2489 USDT
2025-02-08 0.2416 USDT 138,514.1000 SCRT 0.2401 USDT 0.2398 USDT 0.2470 USDT 0.2551 USDT
2025-02-07 0.2355 USDT 62,832.9000 SCRT 0.2456 USDT 0.2301 USDT 0.2359 USDT 0.2302 USDT
2025-02-06 0.2361 USDT 60,851.8000 SCRT 0.2264 USDT 0.2232 USDT 0.2265 USDT 0.2265 USDT
2025-02-05 0.2477 USDT 59,529.4000 SCRT 0.2429 USDT 0.2375 USDT 0.2411 USDT 0.2405 USDT
2025-02-04 0.2480 USDT 6,940.4000 SCRT 0.2451 USDT 0.2423 USDT 0.2468 USDT 0.2430 USDT
2025-02-03 0.2267 USDT 15,814.3000 SCRT 0.2573 USDT 0.2569 USDT 0.2611 USDT 0.2585 USDT
2025-02-02 0.2829 USDT 164,789.4000 SCRT 0.2909 USDT 0.2520 USDT 0.2631 USDT 0.2627 USDT
2025-02-01 0.3169 USDT 48,351.9000 SCRT 0.3126 USDT 0.2947 USDT 0.3005 USDT 0.3001 USDT
2025-01-31 0.3315 USDT 3,086.0000 SCRT 0.3288 USDT 0.3234 USDT 0.3288 USDT 0.3269 USDT
2025-01-30 0.3251 USDT 16,327.2000 SCRT 0.3334 USDT 0.3327 USDT 0.3362 USDT 0.3333 USDT
2025-01-29 0.3087 USDT 76,738.8000 SCRT 0.3062 USDT 0.3001 USDT 0.3117 USDT 0.3144 USDT
2025-01-28 0.3203 USDT 41,508.9000 SCRT 0.3161 USDT 0.3064 USDT 0.3093 USDT 0.3079 USDT
2025-01-27 0.3146 USDT 80,948.6000 SCRT 0.3183 USDT 0.3083 USDT 0.3135 USDT 0.3233 USDT
2025-01-26 0.3503 USDT 3,607.4000 SCRT 0.3443 USDT 0.3413 USDT 0.3457 USDT 0.3452 USDT
2025-01-25 0.3431 USDT 9,585.5000 SCRT 0.3488 USDT 0.3467 USDT 0.3500 USDT 0.3471 USDT
2025-01-24 0.3533 USDT 38,323.8000 SCRT 0.3574 USDT 0.3436 USDT 0.3522 USDT 0.3443 USDT
2025-01-23 0.3527 USDT 140,731.5000 SCRT 0.3462 USDT 0.3418 USDT 0.3494 USDT 0.3544 USDT
2025-01-22 0.3642 USDT 75,280.9000 SCRT 0.3642 USDT 0.3579 USDT 0.3643 USDT 0.3607 USDT
2025-01-21 0.3515 USDT 55,916.0000 SCRT 0.3730 USDT 0.3625 USDT 0.3669 USDT 0.3666 USDT
2025-01-20 0.3590 USDT 147,303.4000 SCRT 0.3561 USDT 0.3338 USDT 0.3506 USDT 0.3498 USDT
2025-01-19 0.3875 USDT 703,293.8000 SCRT 0.3927 USDT 0.3495 USDT 0.3727 USDT 0.3539 USDT
2025-01-18 0.4368 USDT 113,558.3000 SCRT 0.4248 USDT 0.4122 USDT 0.4186 USDT 0.4180 USDT
2025-01-17 0.4457 USDT 107,837.4000 SCRT 0.4511 USDT 0.4428 USDT 0.4491 USDT 0.4516 USDT
2025-01-16 0.4405 USDT 63,785.6000 SCRT 0.4263 USDT 0.4252 USDT 0.4387 USDT 0.4416 USDT
2025-01-15 0.4258 USDT 195,316.5000 SCRT 0.4119 USDT 0.4112 USDT 0.4355 USDT 0.4441 USDT
2025-01-14 0.4097 USDT 104,194.2000 SCRT 0.4156 USDT 0.4059 USDT 0.4118 USDT 0.4152 USDT
2025-01-13 0.4017 USDT 10,600.6000 SCRT 0.3888 USDT 0.3851 USDT 0.3929 USDT 0.3900 USDT
2025-01-12 0.4383 USDT 29,673.7000 SCRT 0.4359 USDT 0.4326 USDT 0.4374 USDT 0.4380 USDT
2025-01-11 0.4443 USDT 28,624.7000 SCRT 0.4380 USDT 0.4330 USDT 0.4357 USDT 0.4384 USDT
2025-01-10 0.4390 USDT 152,097.0000 SCRT 0.4349 USDT 0.4252 USDT 0.4364 USDT 0.4475 USDT
2025-01-09 0.4388 USDT 6,094.7000 SCRT 0.4271 USDT 0.4271 USDT 0.4301 USDT 0.4287 USDT
2025-01-08 0.4485 USDT 342,214.7000 SCRT 0.4536 USDT 0.4212 USDT 0.4391 USDT 0.4399 USDT
2025-01-07 0.4955 USDT 7,204.2000 SCRT 0.4655 USDT 0.4620 USDT 0.4657 USDT 0.4644 USDT
2025-01-06 0.5443 USDT 273,973.7000 SCRT 0.5352 USDT 0.5290 USDT 0.5357 USDT 0.5347 USDT
2025-01-05 0.5463 USDT 2,026.5000 SCRT 0.5349 USDT 0.5349 USDT 0.5369 USDT 0.5369 USDT
2025-01-04 0.5548 USDT 350,301.4000 SCRT 0.5597 USDT 0.5408 USDT 0.5567 USDT 0.5563 USDT
2025-01-03 0.5288 USDT 5,467.3000 SCRT 0.5354 USDT 0.5348 USDT 0.5379 USDT 0.5365 USDT
2025-01-02 0.5342 USDT 45,365.6000 SCRT 0.5502 USDT 0.5372 USDT 0.5509 USDT 0.5372 USDT
2025-01-01 0.5237 USDT 204,769.1000 SCRT 0.5213 USDT 0.4971 USDT 0.5042 USDT 0.5026 USDT
2024-12-31 0.4999 USDT 239,818.6000 SCRT 0.4914 USDT 0.4811 USDT 0.4942 USDT 0.5073 USDT
2024-12-30 0.5265 USDT 12,360.8000 SCRT 0.5302 USDT 0.5262 USDT 0.5353 USDT 0.5291 USDT