Crypto exchange Kraken

Market SecretCoin (SCRT) / USD

Identifier on Kraken: SCRTUSD
Price
Date Price Volume Open Low High Close
2025-02-17 0.2520 USD 152,279.8687 SCRT 0.2520 USD 0.2443 USD 0.2606 USD 0.2516 USD
2025-02-16 0.2515 USD 101,511.5551 SCRT 0.2520 USD 0.2480 USD 0.2575 USD 0.2506 USD
2025-02-15 0.2566 USD 122,364.3152 SCRT 0.2693 USD 0.2486 USD 0.2693 USD 0.2504 USD
2025-02-14 0.2674 USD 421,033.5958 SCRT 0.2623 USD 0.2581 USD 0.2746 USD 0.2715 USD
2025-02-13 0.2591 USD 139,376.3896 SCRT 0.2662 USD 0.2526 USD 0.2691 USD 0.2552 USD
2025-02-12 0.2542 USD 220,897.6333 SCRT 0.2520 USD 0.2432 USD 0.2654 USD 0.2627 USD
2025-02-11 0.2609 USD 161,008.3774 SCRT 0.2607 USD 0.2494 USD 0.2692 USD 0.2505 USD
2025-02-10 0.2512 USD 334,819.8546 SCRT 0.2482 USD 0.2390 USD 0.2647 USD 0.2611 USD
2025-02-09 0.2510 USD 525,776.7362 SCRT 0.2522 USD 0.2367 USD 0.2728 USD 0.2460 USD
2025-02-08 0.2483 USD 369,736.1795 SCRT 0.2315 USD 0.2311 USD 0.2591 USD 0.2537 USD
2025-02-07 0.2376 USD 221,624.2331 SCRT 0.2253 USD 0.2253 USD 0.2467 USD 0.2371 USD
2025-02-06 0.2360 USD 308,699.0912 SCRT 0.2411 USD 0.2231 USD 0.2471 USD 0.2246 USD
2025-02-05 0.2478 USD 278,743.4869 SCRT 0.2493 USD 0.2406 USD 0.2545 USD 0.2434 USD
2025-02-04 0.2447 USD 561,996.9165 SCRT 0.2595 USD 0.2330 USD 0.2607 USD 0.2377 USD
2025-02-03 0.2258 USD 1,402,621.7565 SCRT 0.2558 USD 0.1928 USD 0.2558 USD 0.2444 USD
2025-02-02 0.2728 USD 1,103,724.2037 SCRT 0.2977 USD 0.2522 USD 0.3045 USD 0.2609 USD
2025-02-01 0.3223 USD 200,631.7782 SCRT 0.3248 USD 0.3019 USD 0.3336 USD 0.3035 USD
2025-01-31 0.3320 USD 229,816.9630 SCRT 0.3292 USD 0.3218 USD 0.3495 USD 0.3256 USD
2025-01-30 0.3395 USD 759,415.8563 SCRT 0.3091 USD 0.3057 USD 0.3827 USD 0.3339 USD
2025-01-29 0.3102 USD 165,333.7151 SCRT 0.2979 USD 0.2950 USD 0.3226 USD 0.3149 USD
2025-01-28 0.3183 USD 116,355.8054 SCRT 0.3244 USD 0.3069 USD 0.3314 USD 0.3093 USD
2025-01-27 0.3100 USD 306,011.9086 SCRT 0.3337 USD 0.2978 USD 0.3337 USD 0.3131 USD
2025-01-26 0.3512 USD 88,521.8619 SCRT 0.3456 USD 0.3450 USD 0.3568 USD 0.3476 USD
2025-01-25 0.3440 USD 157,305.9331 SCRT 0.3400 USD 0.3316 USD 0.3536 USD 0.3510 USD
2025-01-24 0.3551 USD 172,365.4791 SCRT 0.3558 USD 0.3412 USD 0.3672 USD 0.3430 USD
2025-01-23 0.3534 USD 394,012.3434 SCRT 0.3596 USD 0.3434 USD 0.3658 USD 0.3524 USD
2025-01-22 0.3995 USD 550,294.1455 SCRT 0.3764 USD 0.3585 USD 0.4682 USD 0.3641 USD
2025-01-21 0.3720 USD 167,695.3688 SCRT 0.3564 USD 0.3510 USD 0.3911 USD 0.3760 USD
2025-01-20 0.3541 USD 298,434.3191 SCRT 0.3542 USD 0.3340 USD 0.3820 USD 0.3606 USD
2025-01-19 0.3925 USD 467,719.6642 SCRT 0.4183 USD 0.3664 USD 0.4362 USD 0.3768 USD
2025-01-18 0.4305 USD 255,590.5846 SCRT 0.4676 USD 0.4108 USD 0.4707 USD 0.4128 USD
2025-01-17 0.4636 USD 317,485.1620 SCRT 0.4356 USD 0.4356 USD 0.5118 USD 0.4687 USD
2025-01-16 0.4377 USD 107,185.9968 SCRT 0.4511 USD 0.4256 USD 0.4511 USD 0.4418 USD
2025-01-15 0.4169 USD 223,305.4858 SCRT 0.4174 USD 0.4090 USD 0.4386 USD 0.4386 USD
2025-01-14 0.4134 USD 146,503.4446 SCRT 0.4076 USD 0.4040 USD 0.4219 USD 0.4163 USD
2025-01-13 0.3981 USD 708,983.1741 SCRT 0.4312 USD 0.3754 USD 0.4440 USD 0.4110 USD
2025-01-12 0.4345 USD 81,425.5282 SCRT 0.4389 USD 0.4282 USD 0.4412 USD 0.4365 USD
2025-01-11 0.4401 USD 92,596.9481 SCRT 0.4476 USD 0.4335 USD 0.4532 USD 0.4431 USD
2025-01-10 0.4385 USD 526,590.9340 SCRT 0.4333 USD 0.4261 USD 0.4558 USD 0.4461 USD
2025-01-09 0.4364 USD 245,789.7499 SCRT 0.4464 USD 0.4221 USD 0.4509 USD 0.4297 USD
2025-01-08 0.4468 USD 372,107.8573 SCRT 0.4617 USD 0.4219 USD 0.4659 USD 0.4473 USD
2025-01-07 0.4988 USD 181,767.1486 SCRT 0.5305 USD 0.4764 USD 0.5305 USD 0.4816 USD
2025-01-06 0.5429 USD 282,669.1478 SCRT 0.5413 USD 0.5228 USD 0.5704 USD 0.5251 USD
2025-01-05 0.5422 USD 192,133.0982 SCRT 0.5524 USD 0.5284 USD 0.5638 USD 0.5419 USD
2025-01-04 0.5536 USD 391,145.5166 SCRT 0.5494 USD 0.5309 USD 0.5773 USD 0.5557 USD
2025-01-03 0.5286 USD 389,127.6057 SCRT 0.5428 USD 0.5129 USD 0.5458 USD 0.5368 USD
2025-01-02 0.5243 USD 328,794.7370 SCRT 0.5104 USD 0.5016 USD 0.5686 USD 0.5677 USD
2025-01-01 0.5229 USD 1,130,383.8136 SCRT 0.5067 USD 0.4967 USD 0.5440 USD 0.5086 USD
2024-12-31 0.4983 USD 870,212.0021 SCRT 0.5230 USD 0.4746 USD 0.5254 USD 0.5037 USD
2024-12-30 0.5253 USD 1,475,061.6305 SCRT 0.4948 USD 0.4828 USD 0.5782 USD 0.5216 USD