Secret Historical Data - SCRTGBP | ADVFN

다우존스 지수

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

등록

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Secret	SCRTGBP	암호화폐	111,554,162	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.002303	-0.70%	0.32576	0.32526	0.326261

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.329073	0.330839	0.325116	0.328064	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BINA	11:56:53	248.90	0.32576	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
2,429.96	7,454.42	SCRT	SCRTEUR	SCRTUSD	SCRTBTC

SCRTGBP Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1개월	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3개월	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6개월	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1년	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3년	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5년	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

SCRTGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.328258	0.001729	0.53%	0.326942	0.34925	0.326942	67,223.00
28 4월(4) 2024	0.326528	-0.004794	-1.45%	0.331306	0.334092	0.323335	56,176.00
27 4월(4) 2024	0.331322	-0.019698	-5.61%	0.350581	0.350986	0.328824	109,358.00
26 4월(4) 2024	0.35102	-0.007993	-2.23%	0.355061	0.370129	0.345181	108,034.00
25 4월(4) 2024	0.359012	-0.021715	-5.70%	0.381954	0.390604	0.355791	99,292.00
24 4월(4) 2024	0.380728	-0.001186	-0.31%	0.388874	0.390395	0.376246	112,045.00
23 4월(4) 2024	0.381913	0.006461	1.72%	0.3502	0.395008	0.3304	68,965.00
22 4월(4) 2024	0.375452	-0.008485	-2.21%	0.38447	0.389476	0.366475	82,964.00
21 4월(4) 2024	0.383937	0.026455	7.40%	0.356568	0.383975	0.350561	80,775.00
20 4월(4) 2024	0.357482	0.015685	4.59%	0.340313	0.366128	0.319121	210,700.00
19 4월(4) 2024	0.341796	0.015568	4.77%	0.328218	0.343845	0.324234	161,493.00
18 4월(4) 2024	0.326228	-0.01013	-3.01%	0.335427	0.343298	0.314723	221,441.00
17 4월(4) 2024	0.336358	0.005194	1.57%	0.331071	0.340209	0.315838	119,915.00
16 4월(4) 2024	0.331163	-0.031218	-8.61%	0.3502	0.373102	0.324995	133,613.00
15 4월(4) 2024	0.362382	0.01325	3.80%	0.3502	0.365195	0.3304	160,810.00
14 4월(4) 2024	0.349132	-0.042621	-10.88%	0.387409	0.399331	0.317653	244,780.00
13 4월(4) 2024	0.391752	-0.058123	-12.92%	0.451353	0.478412	0.376935	278,103.00
12 4월(4) 2024	0.449875	-0.019053	-4.06%	0.468618	0.472809	0.445043	102,056.00
11 4월(4) 2024	0.468928	-0.001787	-0.38%	0.471821	0.477166	0.446108	138,324.00
10 4월(4) 2024	0.470715	-0.020778	-4.23%	0.492691	0.498399	0.467949	157,088.00
09 4월(4) 2024	0.491492	0.019363	4.10%	0.457811	0.519972	0.457811	259,145.00
08 4월(4) 2024	0.472129	0.030044	6.80%	0.442648	0.473364	0.441471	154,272.00
07 4월(4) 2024	0.442085	0.006186	1.42%	0.435206	0.44619	0.408534	67,716.00
06 4월(4) 2024	0.435899	-0.013257	-2.95%	0.449179	0.44982	0.42387	104,816.00
05 4월(4) 2024	0.449155	0.001123	0.25%	0.447605	0.464238	0.440113	114,440.00
04 4월(4) 2024	0.448033	-0.011402	-2.48%	0.457811	0.479701	0.437138	188,062.00
03 4월(4) 2024	0.459435	-0.043893	-8.72%	0.499885	0.501066	0.443586	228,940.00
02 4월(4) 2024	0.503328	-0.025297	-4.79%	0.527701	0.55369	0.485066	149,164.00
01 4월(4) 2024	0.528625	-0.004661	-0.87%	0.527157	0.53371	0.519653	95,499.00
31 3월(3) 2024	0.533286	-0.01391	-2.54%	0.548213	0.557055	0.52521	170,166.00
30 3월(3) 2024	0.547196	-0.013001	-2.32%	0.549955	0.559639	0.529252	169,408.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관