SCRTUSDT: Secret Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.4735

CLOSE 0.4732

Low

LOW 0.2383

High

HIGH 0.999

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.604	0.627	0.596	0.617
01/02/2023	0.617	0.638	0.604	0.615
01/03/2023	0.615	0.625	0.612	0.618
01/04/2023	0.618	0.688	0.616	0.65
01/05/2023	0.65	0.654	0.628	0.635
01/06/2023	0.635	0.655	0.613	0.639
01/07/2023	0.639	0.647	0.632	0.635
01/08/2023	0.635	0.65	0.629	0.65
01/09/2023	0.65	0.7	0.648	0.67
01/10/2023	0.67	0.8	0.667	0.722
01/11/2023	0.721	0.73	0.688	0.713
01/12/2023	0.713	0.765	0.703	0.745
01/13/2023	0.746	0.8	0.721	0.762
01/14/2023	0.763	0.8	0.752	0.783
01/15/2023	0.784	0.786	0.754	0.775
01/16/2023	0.774	0.797	0.757	0.775
01/17/2023	0.778	0.808	0.757	0.787
01/18/2023	0.788	0.796	0.713	0.717
01/19/2023	0.718	0.78	0.715	0.755
01/20/2023	0.755	0.8	0.738	0.791
01/21/2023	0.791	0.815	0.78	0.789
01/22/2023	0.789	0.832	0.761	0.791
01/23/2023	0.79	0.82	0.785	0.817
01/24/2023	0.817	0.834	0.759	0.768
01/25/2023	0.766	0.81	0.743	0.798
01/26/2023	0.798	0.822	0.785	0.79
01/27/2023	0.789	0.82	0.769	0.801
01/28/2023	0.8	0.835	0.775	0.781
01/29/2023	0.78	0.826	0.775	0.808
01/30/2023	0.808	0.814	0.724	0.748
01/31/2023	0.747	0.771	0.74	0.753
02/01/2023	0.753	0.786	0.728	0.779
02/02/2023	0.779	0.823	0.775	0.784
02/03/2023	0.784	0.804	0.755	0.783
02/04/2023	0.782	0.846	0.781	0.803
02/05/2023	0.802	0.816	0.759	0.778
02/06/2023	0.779	0.81	0.756	0.758
02/07/2023	0.756	0.81	0.756	0.805
02/08/2023	0.805	0.898	0.798	0.857
02/09/2023	0.857	0.999	0.75	0.754
02/10/2023	0.753	0.783	0.723	0.744
02/11/2023	0.744	0.78	0.73	0.763
02/12/2023	0.762	0.844	0.757	0.772
02/13/2023	0.772	0.777	0.711	0.739
02/14/2023	0.739	0.765	0.715	0.756
02/15/2023	0.757	0.83	0.748	0.803
02/16/2023	0.803	0.858	0.769	0.772
02/17/2023	0.772	0.833	0.756	0.822
02/18/2023	0.823	0.831	0.801	0.824
02/19/2023	0.825	0.85	0.797	0.803
02/20/2023	0.803	0.894	0.788	0.85
02/21/2023	0.85	0.899	0.795	0.813
02/22/2023	0.814	0.838	0.776	0.827
02/23/2023	0.826	0.861	0.804	0.816
02/24/2023	0.814	0.825	0.765	0.788
02/25/2023	0.788	0.857	0.774	0.819
02/26/2023	0.82	0.893	0.808	0.864
02/27/2023	0.864	0.925	0.84	0.858
02/28/2023	0.86	0.861	0.821	0.826
03/01/2023	0.825	0.888	0.821	0.871
03/02/2023	0.871	0.919	0.826	0.846
03/03/2023	0.846	0.849	0.773	0.785
03/04/2023	0.785	0.786	0.732	0.742
03/05/2023	0.743	0.786	0.735	0.764
03/06/2023	0.765	0.765	0.73	0.746
03/07/2023	0.745	0.752	0.703	0.724
03/08/2023	0.726	0.734	0.677	0.679
03/09/2023	0.68	0.707	0.622	0.65
03/10/2023	0.649	0.65	0.592	0.618
03/11/2023	0.618	0.636	0.585	0.619
03/12/2023	0.617	0.655	0.611	0.655
03/13/2023	0.654	0.707	0.638	0.684
03/14/2023	0.683	0.73	0.65	0.699
03/15/2023	0.699	0.708	0.637	0.663
03/16/2023	0.663	0.708	0.658	0.698
03/17/2023	0.697	0.726	0.689	0.722
03/18/2023	0.721	0.733	0.68	0.687
03/19/2023	0.687	0.713	0.684	0.694
03/20/2023	0.694	0.704	0.67	0.673
03/21/2023	0.672	0.7	0.642	0.695
03/22/2023	0.694	0.709	0.637	0.652
03/23/2023	0.651	0.678	0.642	0.675
03/24/2023	0.674	0.675	0.625	0.639
03/25/2023	0.639	0.644	0.625	0.632
03/26/2023	0.633	0.648	0.629	0.641
03/27/2023	0.641	0.644	0.61	0.622
03/28/2023	0.62	0.657	0.611	0.642
03/29/2023	0.642	0.697	0.636	0.675
03/30/2023	0.674	0.692	0.652	0.664
03/31/2023	0.663	0.684	0.648	0.678
04/01/2023	0.678	0.689	0.674	0.682
04/02/2023	0.682	0.686	0.659	0.673
04/03/2023	0.675	0.73	0.651	0.666
04/04/2023	0.666	0.688	0.664	0.68
04/05/2023	0.68	0.69	0.664	0.67
04/06/2023	0.671	0.672	0.652	0.656
04/07/2023	0.656	0.709	0.653	0.683
04/08/2023	0.682	0.706	0.667	0.676
04/09/2023	0.675	0.685	0.659	0.673
04/10/2023	0.673	0.699	0.657	0.689
04/11/2023	0.691	0.712	0.684	0.697
04/12/2023	0.697	0.699	0.669	0.674
04/13/2023	0.674	0.693	0.669	0.681
04/14/2023	0.681	0.716	0.679	0.701
04/15/2023	0.702	0.744	0.695	0.718
04/16/2023	0.718	0.75	0.718	0.734
04/17/2023	0.736	0.736	0.698	0.711
04/18/2023	0.712	0.807	0.706	0.762
04/19/2023	0.764	0.768	0.685	0.689
04/20/2023	0.687	0.698	0.648	0.658
04/21/2023	0.658	0.666	0.635	0.648
04/22/2023	0.648	0.678	0.637	0.668
04/23/2023	0.668	0.669	0.636	0.648
04/24/2023	0.649	0.657	0.625	0.634
04/25/2023	0.633	0.639	0.612	0.633
04/26/2023	0.633	0.65	0.603	0.629
04/27/2023	0.629	0.64	0.621	0.627
04/28/2023	0.628	0.638	0.622	0.634
04/29/2023	0.635	0.647	0.63	0.636
04/30/2023	0.634	0.64	0.612	0.615
05/01/2023	0.615	0.618	0.593	0.604
05/02/2023	0.604	0.604	0.588	0.599
05/03/2023	0.6	0.604	0.569	0.593
05/04/2023	0.592	0.612	0.577	0.579
05/05/2023	0.579	0.595	0.573	0.575
05/06/2023	0.576	0.579	0.542	0.549
05/07/2023	0.548	0.586	0.541	0.559
05/08/2023	0.559	0.562	0.519	0.53
05/09/2023	0.53	0.535	0.52	0.523
05/10/2023	0.523	0.543	0.513	0.528
05/11/2023	0.528	0.528	0.481	0.488
05/12/2023	0.488	0.528	0.471	0.505
05/13/2023	0.504	0.505	0.486	0.491
05/14/2023	0.49	0.495	0.486	0.493
05/15/2023	0.492	0.509	0.488	0.49
05/16/2023	0.49	0.495	0.486	0.49
05/17/2023	0.49	0.497	0.483	0.493
05/18/2023	0.494	0.505	0.483	0.496
05/19/2023	0.496	0.502	0.484	0.486
05/20/2023	0.488	0.49	0.476	0.479
05/21/2023	0.479	0.48	0.466	0.47
05/22/2023	0.471	0.473	0.466	0.471
05/23/2023	0.471	0.495	0.469	0.479
05/24/2023	0.479	0.479	0.436	0.443
05/25/2023	0.444	0.445	0.435	0.441
05/26/2023	0.44	0.456	0.438	0.451
05/27/2023	0.451	0.451	0.437	0.443
05/28/2023	0.442	0.466	0.438	0.463
05/29/2023	0.464	0.475	0.441	0.449
05/30/2023	0.45	0.45	0.438	0.44
05/31/2023	0.439	0.44	0.389	0.394
06/01/2023	0.394	0.405	0.387	0.389
06/02/2023	0.389	0.411	0.386	0.393
06/03/2023	0.393	0.417	0.386	0.4
06/04/2023	0.4	0.402	0.388	0.389
06/05/2023	0.388	0.389	0.338	0.344
06/06/2023	0.343	0.378	0.34	0.368
06/07/2023	0.368	0.37	0.321	0.329
06/08/2023	0.328	0.36	0.319	0.347
06/09/2023	0.348	0.388	0.334	0.336
06/10/2023	0.337	0.337	0.29	0.3
06/11/2023	0.3	0.3	0.29	0.293
06/12/2023	0.293	0.33	0.284	0.301
06/13/2023	0.3	0.304	0.293	0.297
06/14/2023	0.297	0.334	0.296	0.302
06/15/2023	0.303	0.305	0.291	0.3
06/16/2023	0.3	0.311	0.298	0.305
06/17/2023	0.304	0.388	0.302	0.352
06/18/2023	0.352	0.384	0.337	0.337
06/19/2023	0.338	0.352	0.331	0.333
06/20/2023	0.333	0.352	0.33	0.346
06/21/2023	0.346	0.363	0.332	0.347
06/22/2023	0.346	0.377	0.344	0.346
06/23/2023	0.346	0.398	0.344	0.363
06/24/2023	0.363	0.369	0.346	0.356
06/25/2023	0.356	0.371	0.347	0.355
06/26/2023	0.354	0.355	0.335	0.339
06/27/2023	0.339	0.346	0.335	0.341
06/28/2023	0.341	0.342	0.31	0.314
06/29/2023	0.314	0.326	0.312	0.316
06/30/2023	0.316	0.33	0.308	0.322
07/01/2023	0.322	0.331	0.318	0.329
07/02/2023	0.328	0.329	0.316	0.32
07/03/2023	0.321	0.427	0.319	0.371
07/04/2023	0.372	0.416	0.356	0.36
07/05/2023	0.36	0.37	0.341	0.344
07/06/2023	0.344	0.391	0.34	0.355
07/07/2023	0.355	0.426	0.353	0.404
07/08/2023	0.404	0.416	0.369	0.375
07/09/2023	0.376	0.383	0.37	0.373
07/10/2023	0.373	0.373	0.355	0.365
07/11/2023	0.366	0.427	0.361	0.392
07/12/2023	0.392	0.416	0.383	0.389
07/13/2023	0.388	0.422	0.383	0.415
07/14/2023	0.413	0.418	0.387	0.399
07/15/2023	0.399	0.409	0.39	0.393
07/16/2023	0.393	0.4	0.373	0.375
07/17/2023	0.375	0.388	0.368	0.384
07/18/2023	0.384	0.39	0.356	0.359
07/19/2023	0.359	0.365	0.353	0.355
07/20/2023	0.355	0.375	0.354	0.37
07/21/2023	0.371	0.373	0.352	0.358
07/22/2023	0.358	0.363	0.351	0.354
07/23/2023	0.354	0.368	0.351	0.355
07/24/2023	0.356	0.356	0.324	0.331
07/25/2023	0.331	0.35	0.328	0.342
07/26/2023	0.342	0.351	0.338	0.343
07/27/2023	0.343	0.351	0.34	0.342
07/28/2023	0.343	0.343	0.324	0.335
07/29/2023	0.335	0.339	0.333	0.338
07/30/2023	0.338	0.341	0.326	0.33
07/31/2023	0.33	0.343	0.323	0.325
08/01/2023	0.326	0.329	0.318	0.327
08/02/2023	0.328	0.329	0.311	0.313
08/03/2023	0.313	0.36	0.31	0.343
08/04/2023	0.343	0.343	0.318	0.325
08/05/2023	0.325	0.349	0.315	0.34
08/06/2023	0.341	0.353	0.331	0.334
08/07/2023	0.334	0.339	0.327	0.332
08/08/2023	0.332	0.34	0.327	0.331
08/09/2023	0.331	0.333	0.311	0.323
08/10/2023	0.322	0.33	0.317	0.325
08/11/2023	0.325	0.328	0.321	0.324
08/12/2023	0.324	0.326	0.319	0.324
08/13/2023	0.324	0.331	0.321	0.327
08/14/2023	0.327	0.344	0.324	0.329
08/15/2023	0.329	0.405	0.328	0.352
08/16/2023	0.352	0.359	0.315	0.319
08/17/2023	0.318	0.331	0.2906	0.3005
08/18/2023	0.301	0.3069	0.2905	0.2968
08/19/2023	0.2968	0.3018	0.294	0.3005
08/20/2023	0.2999	0.3012	0.2909	0.2943
08/21/2023	0.2939	0.2995	0.2787	0.2833
08/22/2023	0.2839	0.2875	0.265	0.2799
08/23/2023	0.2799	0.2835	0.2703	0.2789
08/24/2023	0.2794	0.2858	0.2691	0.2711
08/25/2023	0.2708	0.3402	0.264	0.2794
08/26/2023	0.2798	0.2979	0.276	0.2761
08/27/2023	0.2762	0.2769	0.27	0.2722
08/28/2023	0.2725	0.2733	0.265	0.2675
08/29/2023	0.2675	0.2816	0.266	0.2748
08/30/2023	0.275	0.2758	0.2688	0.2711
08/31/2023	0.2715	0.2779	0.2586	0.2617
09/01/2023	0.2613	0.2633	0.2501	0.2527
09/02/2023	0.2526	0.261	0.2498	0.2576
09/03/2023	0.2575	0.262	0.2487	0.251
09/04/2023	0.2513	0.257	0.2494	0.251
09/05/2023	0.2512	0.3147	0.2474	0.2604
09/06/2023	0.2604	0.2617	0.253	0.2592
09/07/2023	0.2586	0.2644	0.2522	0.2614
09/08/2023	0.2616	0.2649	0.2574	0.2602
09/09/2023	0.2602	0.2622	0.2577	0.2607
09/10/2023	0.2607	0.2708	0.2521	0.2551
09/11/2023	0.2552	0.2553	0.2383	0.2415
09/12/2023	0.2415	0.2512	0.2403	0.2454
09/13/2023	0.2449	0.2488	0.2423	0.2449
09/14/2023	0.2451	0.2502	0.2441	0.248
09/15/2023	0.2476	0.2609	0.2461	0.2567
09/16/2023	0.257	0.2605	0.2505	0.2561
09/17/2023	0.256	0.2606	0.245	0.2455
09/18/2023	0.2457	0.257	0.2429	0.2521
09/19/2023	0.2516	0.26	0.2504	0.2568
09/20/2023	0.2564	0.2642	0.2491	0.2536
09/21/2023	0.2534	0.2578	0.2477	0.2489
09/22/2023	0.249	0.252	0.2465	0.2501
09/23/2023	0.2497	0.2529	0.2473	0.2494
09/24/2023	0.2494	0.2572	0.2467	0.2478
09/25/2023	0.2476	0.2598	0.2457	0.2532
09/26/2023	0.2531	0.2545	0.2489	0.2503
09/27/2023	0.2504	0.2538	0.242	0.2439
09/28/2023	0.2436	0.25	0.2428	0.2445
09/29/2023	0.2445	0.2563	0.2434	0.2438
09/30/2023	0.2438	0.2472	0.2428	0.2428
10/01/2023	0.2432	0.2521	0.2421	0.2479
10/02/2023	0.248	0.2628	0.2469	0.2542
10/03/2023	0.2543	0.2618	0.2432	0.2553
10/04/2023	0.2553	0.274	0.2479	0.2567
10/05/2023	0.2566	0.2569	0.2422	0.2445
10/06/2023	0.2445	0.2622	0.2435	0.2491
10/07/2023	0.2492	0.252	0.2445	0.2481
10/08/2023	0.2481	0.2718	0.244	0.2582
10/09/2023	0.2584	0.2681	0.2402	0.2498
10/10/2023	0.2498	0.255	0.2462	0.2497
10/11/2023	0.2495	0.2531	0.2422	0.2489
10/12/2023	0.2485	0.2485	0.2401	0.2416
10/13/2023	0.2416	0.2456	0.2407	0.2435
10/14/2023	0.2435	0.2476	0.242	0.2429
10/15/2023	0.2427	0.2538	0.2408	0.2448
10/16/2023	0.2447	0.2762	0.2433	0.2466
10/17/2023	0.2466	0.2486	0.241	0.2421
10/18/2023	0.2422	0.2501	0.241	0.2458
10/19/2023	0.2458	0.2685	0.2423	0.2463
10/20/2023	0.2466	0.2579	0.244	0.2526
10/21/2023	0.2525	0.261	0.2512	0.2562
10/22/2023	0.2566	0.2566	0.2485	0.2516
10/23/2023	0.2516	0.2768	0.2514	0.2728
10/24/2023	0.2739	0.2873	0.2647	0.2772
10/25/2023	0.2775	0.3027	0.2751	0.298
10/26/2023	0.2981	0.305	0.2716	0.2798
10/27/2023	0.2798	0.2859	0.2737	0.2796
10/28/2023	0.2799	0.291	0.2791	0.2835
10/29/2023	0.2835	0.2884	0.2788	0.2811
10/30/2023	0.2811	0.295	0.2777	0.2935
10/31/2023	0.2935	0.2995	0.2777	0.286
11/01/2023	0.2859	0.293	0.2784	0.2919
11/02/2023	0.2919	0.37	0.2849	0.3272
11/03/2023	0.3271	0.332	0.298	0.313
11/04/2023	0.313	0.3155	0.3061	0.3137
11/05/2023	0.3142	0.3213	0.3077	0.3134
11/06/2023	0.3133	0.33	0.3101	0.3257
11/07/2023	0.3258	0.3398	0.313	0.3254
11/08/2023	0.3254	0.3395	0.3227	0.3363
11/09/2023	0.3359	0.349	0.321	0.3396
11/10/2023	0.3395	0.3606	0.3383	0.3594
11/11/2023	0.3588	0.375	0.3483	0.3634
11/12/2023	0.3632	0.3632	0.3424	0.3543
11/13/2023	0.3548	0.3904	0.3524	0.3592
11/14/2023	0.3593	0.385	0.3522	0.3653
11/15/2023	0.365	0.3781	0.3646	0.3768
11/16/2023	0.3764	0.385	0.3532	0.3563
11/17/2023	0.3563	0.3654	0.3216	0.3452
11/18/2023	0.3452	0.352	0.326	0.345
11/19/2023	0.3446	0.3512	0.3363	0.347
11/20/2023	0.3471	0.3919	0.3456	0.3616
11/21/2023	0.362	0.3682	0.3236	0.3257
11/22/2023	0.326	0.3495	0.3246	0.3432
11/23/2023	0.3435	0.3591	0.3432	0.3508
11/24/2023	0.3513	0.379	0.3495	0.3713
11/25/2023	0.3713	0.3806	0.3619	0.38
11/26/2023	0.3794	0.4034	0.3768	0.3861
11/27/2023	0.3861	0.3903	0.3719	0.38
11/28/2023	0.3795	0.403	0.3685	0.3844
11/29/2023	0.3844	0.3866	0.3633	0.3703
11/30/2023	0.3702	0.3708	0.3595	0.3645
12/01/2023	0.3645	0.3804	0.357	0.3613
12/02/2023	0.3613	0.3749	0.3587	0.3649
12/03/2023	0.3647	0.37	0.3545	0.3663
12/04/2023	0.3668	0.3751	0.3586	0.365
12/05/2023	0.3647	0.375	0.359	0.3714
12/06/2023	0.3715	0.4621	0.3685	0.3851
12/07/2023	0.3851	0.3899	0.3644	0.3832
12/08/2023	0.3831	0.4097	0.3814	0.4008
12/09/2023	0.4014	0.4129	0.4006	0.4041
12/10/2023	0.4042	0.4094	0.3945	0.4049
12/11/2023	0.4049	0.455	0.3745	0.4138
12/12/2023	0.4138	0.4774	0.4062	0.4295
12/13/2023	0.4296	0.4435	0.4087	0.4281
12/14/2023	0.428	0.4637	0.4256	0.4433
12/15/2023	0.4434	0.46	0.425	0.4382
12/16/2023	0.438	0.48	0.431	0.4578
12/17/2023	0.4579	0.5027	0.4346	0.4367
12/18/2023	0.4367	0.4444	0.408	0.4334
12/19/2023	0.4338	0.4429	0.4127	0.418
12/20/2023	0.4181	0.4428	0.4076	0.4293
12/21/2023	0.4286	0.4815	0.42	0.4607
12/22/2023	0.4607	0.475	0.436	0.4444
12/23/2023	0.4444	0.5056	0.4314	0.4957
12/24/2023	0.4958	0.6131	0.4897	0.5071
12/25/2023	0.5074	0.5577	0.4978	0.5457
12/26/2023	0.5457	0.5688	0.4963	0.5226
12/27/2023	0.5224	0.5461	0.5	0.5373
12/28/2023	0.5368	0.66	0.5119	0.5526
12/29/2023	0.5531	0.5591	0.4843	0.5093
12/30/2023	0.5087	0.5219	0.4823	0.5107
12/31/2023	0.5106	0.5255	0.4851	0.4916

Menu

Create your free account now!

SCRTUSDT: Secret Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SCRTUSDT: Secret Tether Historical Data

2023 Historical Chart

Average

Low

High