Secret Historical Data - SCRTETH | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
Secret (암호화폐:SCRTETH)
Secret (암호화폐:SCRTETH) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Secret	SCRTETH	암호화폐	101,486,880	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000130	1.02%	0.000129	0.000129	0.00013

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000128	0.000164	0.000128	0.000128	0.000123 - 0.00234

Exchange	Last Trade	Size	Trade Price	Currency
GATE	13:19:06	38.55	0.000129	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.633500	4,931.00	SCRT	SCRTEUR	SCRTGBP	SCRTBTC

SCRTETH Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000131	0.00017	0.000125	26,312.71	-0.00000200	-1.53%
1개월	0.000136	0.00017	0.000123	24,637.24	-0.00000670	-4.94%
3개월	0.000169	0.000361	0.000123	28,295.47	-0.00004	-23.73%
6개월	0.000185	0.000361	0.000123	124,689.68	-0.000056	-30.14%
1년	0.000274	0.00234	0.000123	215,585.39	-0.000145	-52.94%
3년	0.000709	0.0034	0.000123	207,578.54	-0.00058	-81.82%
5년	0.001411	0.0034	0.000123	208,561.63	-0.001282	-90.86%

SCRTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 5월(5) 2024	0.000128	0.00000030	0.24%	0.000128	0.000164	0.000125	27,879.00
14 5월(5) 2024	0.000127	-0.00000400	-3.04%	0.000168	0.00017	0.000126	25,337.00
13 5월(5) 2024	0.000132	0.00000300	2.33%	0.000129	0.000164	0.000128	26,117.00
12 5월(5) 2024	0.000129	-0.00000090	-0.70%	0.000129	0.000164	0.000129	26,542.00
11 5월(5) 2024	0.000129	0.00000100	0.78%	0.000128	0.000164	0.000127	24,992.00
10 5월(5) 2024	0.000128	-0.00000200	-1.53%	0.000131	0.000164	0.000126	27,058.00
09 5월(5) 2024	0.000131	-0.00000030	-0.23%	0.000131	0.000164	0.000127	26,260.00
08 5월(5) 2024	0.000131	0.00000200	1.55%	0.000129	0.000164	0.000129	25,293.00
07 5월(5) 2024	0.000129	-0.00000080	-0.62%	0.00013	0.00013	0.000128	19,193.00
06 5월(5) 2024	0.00013	-0.00000200	-1.51%	0.000132	0.000164	0.000128	25,201.00
05 5월(5) 2024	0.000132	-0.00000060	-0.45%	0.000133	0.000164	0.000128	24,615.00
04 5월(5) 2024	0.000133	-0.00000050	-0.38%	0.000133	0.000164	0.000131	24,644.00
03 5월(5) 2024	0.000133	0.00000600	4.71%	0.000127	0.000164	0.000126	27,323.00
02 5월(5) 2024	0.000127	0.00000200	1.60%	0.000125	0.00013	0.000124	26,616.00
01 5월(5) 2024	0.000125	-0.00000100	-0.79%	0.000126	0.000164	0.000123	26,858.00
30 4월(4) 2024	0.000126	-0.00000010	-0.08%	0.000168	0.00017	0.000125	28,586.00
29 4월(4) 2024	0.000126	-0.00000100	-0.78%	0.000127	0.000164	0.000126	24,743.00
28 4월(4) 2024	0.000127	-0.00000500	-3.77%	0.000133	0.000164	0.000127	24,657.00
27 4월(4) 2024	0.000133	-0.00000600	-4.32%	0.000139	0.000164	0.000132	24,225.00
26 4월(4) 2024	0.000139	-0.00000300	-2.11%	0.000142	0.000143	0.000139	22,925.00
25 4월(4) 2024	0.000142	-0.00000500	-3.40%	0.000147	0.000148	0.000142	22,546.00
24 4월(4) 2024	0.000147	-0.00000060	-0.41%	0.000148	0.00015	0.000147	21,119.00
23 4월(4) 2024	0.000148	0.00000070	0.48%	0.000168	0.00017	0.000146	20,572.00
22 4월(4) 2024	0.000147	-0.00000200	-1.34%	0.00015	0.000152	0.000145	22,186.00
21 4월(4) 2024	0.00015	0.00000500	3.47%	0.000144	0.00015	0.000143	23,027.00
20 4월(4) 2024	0.000144	0.00000600	4.33%	0.000139	0.000147	0.000137	22,385.00
19 4월(4) 2024	0.000139	0.00000200	1.47%	0.000136	0.000139	0.000135	23,780.00
18 4월(4) 2024	0.000136	0.00000070	0.52%	0.000136	0.000137	0.000131	25,149.00
17 4월(4) 2024	0.000136	0.00000300	2.27%	0.000132	0.000137	0.000131	24,265.00
16 4월(4) 2024	0.000132	-0.00001	-7.01%	0.000142	0.000144	0.000131	21,915.00
15 4월(4) 2024	0.000143	0.00000200	1.42%	0.000141	0.000145	0.000137	22,135.00
14 4월(4) 2024	0.000141	-0.00000900	-6.02%	0.00015	0.000156	0.000134	21,984.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관