Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Secret Tether logo
SCRTUSDT
Secret Tether
—
0.0567 $
+0.000300 (%+0.53)
Day Low₺0.0556
Day High₺0.0577
Bid0.0567
Ask0.0568

Market Data

Spot Rate
B:0.0567
A:0.0568
Circulating Supply
343,332,154
Market Cap
$20.32M
Overview
Technicals
Comments
Archive

SCRTUSDT: Secret Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.375
CLOSE 0.3751

Low

LOW 0.1625

High

HIGH 0.87
DATEOPENHIGHLOWCLOSE
01/01/20240.49160.51860.4850.5182
01/02/20240.51790.53920.49310.5027
01/03/20240.50280.51140.430.4698
01/04/20240.46940.50980.46140.509
01/05/20240.50910.50960.4350.4526
01/06/20240.45260.46640.43350.4451
01/07/20240.44520.44730.41180.4153
01/08/20240.41530.43940.390.4318
01/09/20240.43090.43830.4010.4198
01/10/20240.42060.44880.40520.4388
01/11/20240.43890.45710.43250.443
01/12/20240.44280.450.39880.4125
01/13/20240.41250.4270.39950.4229
01/14/20240.42290.42990.40530.4059
01/15/20240.40630.43150.40610.4226
01/16/20240.42260.4250.4080.416
01/17/20240.41590.42990.40750.4242
01/18/20240.42380.42710.38830.3984
01/19/20240.39790.39820.37720.393
01/20/20240.3930.40280.3880.4009
01/21/20240.40040.41850.39680.3974
01/22/20240.39730.39880.36680.3691
01/23/20240.36950.37750.35190.3705
01/24/20240.37080.41320.36850.3778
01/25/20240.37780.37850.36410.3758
01/26/20240.37580.40040.3720.3935
01/27/20240.39350.41770.38860.4021
01/28/20240.40210.41080.39340.3983
01/29/20240.39750.41230.39610.4036
01/30/20240.40360.410.38880.3928
01/31/20240.39280.40240.37230.3792
02/01/20240.380.38180.37160.3776
02/02/20240.37760.38260.3730.3763
02/03/20240.37590.420.37580.3783
02/04/20240.37770.37870.35740.3618
02/05/20240.36140.36710.35670.3589
02/06/20240.35890.3650.35750.3602
02/07/20240.36060.37960.35890.3735
02/08/20240.37350.37690.36960.371
02/09/20240.37130.38570.3710.3817
02/10/20240.38160.40470.37680.3993
02/11/20240.39910.40930.380.3853
02/12/20240.38530.5270.38060.4783
02/13/20240.47830.4890.41920.4331
02/14/20240.43360.44470.42910.4374
02/15/20240.43670.44170.42040.4265
02/16/20240.42640.43390.420.4325
02/17/20240.4320.46190.41220.421
02/18/20240.4210.43990.42060.4341
02/19/20240.43410.50.430.4769
02/20/20240.47690.55550.46640.5056
02/21/20240.50570.51810.45710.4758
02/22/20240.47460.49830.46690.4751
02/23/20240.4750.49640.47060.4788
02/24/20240.47930.50020.47150.4967
02/25/20240.49690.54990.4940.5351
02/26/20240.53460.66170.52390.5872
02/27/20240.5880.62350.560.5685
02/28/20240.56810.62620.5320.5748
02/29/20240.57370.63550.56850.6078
03/01/20240.60920.62990.59210.6145
03/02/20240.61450.65760.6020.6488
03/03/20240.64890.69720.61130.6918
03/04/20240.69050.730.67140.6825
03/05/20240.68190.69950.590.6229
03/06/20240.62340.67180.59810.6674
03/07/20240.66720.67990.64150.6637
03/08/20240.66360.71990.64340.7026
03/09/20240.70240.70460.67550.68
03/10/20240.67940.69150.64660.6611
03/11/20240.66050.6910.63390.6794
03/12/20240.68030.6890.620.66
03/13/20240.65920.870.65790.778
03/14/20240.77720.78970.71380.7516
03/15/20240.75220.75720.65080.7031
03/16/20240.70390.71770.60880.6228
03/17/20240.62250.66840.58650.6531
03/18/20240.65290.65710.56120.611
03/19/20240.61240.6350.52820.5493
03/20/20240.54990.61670.52310.6141
03/21/20240.61310.6230.57720.5981
03/22/20240.59750.68190.58360.6644
03/23/20240.66440.67230.62160.6221
03/24/20240.62160.64880.61730.6474
03/25/20240.64740.67580.63960.6713
03/26/20240.67210.70.6510.6708
03/27/20240.67070.760.670.7082
03/28/20240.7090.780.69060.706
03/29/20240.70590.70760.66650.6939
03/30/20240.69390.7010.66430.6661
03/31/20240.66640.6790.66210.673
04/01/20240.67360.680.60790.6301
04/02/20240.63010.63090.55570.5762
04/03/20240.57750.60350.55760.5658
04/04/20240.56470.58880.55490.5701
04/05/20240.57010.57040.53470.5518
04/06/20240.55170.56840.55040.5633
04/07/20240.56370.60420.5610.602
04/08/20240.6010.66050.59970.6235
04/09/20240.62360.63380.59210.5996
04/10/20240.59980.6060.55650.5869
04/11/20240.58730.59480.55820.5676
04/12/20240.56740.60.470.4809
04/13/20240.48120.4960.38880.425
04/14/20240.4250.45490.39960.4469
04/15/20240.44740.46630.40470.4116
04/16/20240.41160.42430.3920.4172
04/17/20240.41720.42010.3910.4069
04/18/20240.40640.42860.40160.4242
04/19/20240.42410.45730.39390.439
04/20/20240.43940.47670.43150.4752
04/21/20240.47570.48190.45120.4646
04/22/20240.46450.47970.46130.472
04/23/20240.47150.48850.46530.4749
04/24/20240.47490.48680.44210.448
04/25/20240.44850.45110.43040.4368
04/26/20240.43680.43930.41070.4136
04/27/20240.41360.41960.40280.4153
04/28/20240.41520.43380.40870.41
04/29/20240.40940.4160.3980.4062
04/30/20240.40620.41080.36330.3774
05/01/20240.3770.38150.35120.3801
05/02/20240.37980.40280.3670.3993
05/03/20240.39940.42870.39650.4075
05/04/20240.40740.41650.39770.4103
05/05/20240.41030.41340.40010.4082
05/06/20240.40820.41580.39340.3954
05/07/20240.39540.41660.39180.3932
05/08/20240.39320.39650.380.3894
05/09/20240.3890.3940.37190.3892
05/10/20240.38910.4030.36550.3746
05/11/20240.37460.38870.37330.3747
05/12/20240.37470.39350.37350.3847
05/13/20240.38440.40210.36280.3753
05/14/20240.37530.38410.35750.3674
05/15/20240.36740.39950.36650.3895
05/16/20240.38950.39180.36030.3681
05/17/20240.36770.38160.36580.3769
05/18/20240.37690.38750.36720.3734
05/19/20240.37310.37690.3550.3573
05/20/20240.35730.39440.3540.3921
05/21/20240.39210.40480.38560.3997
05/22/20240.39950.40910.38780.4014
05/23/20240.4010.41290.37750.3941
05/24/20240.39410.40770.38710.4042
05/25/20240.4040.41680.40010.413
05/26/20240.41320.41570.39920.4073
05/27/20240.40710.42320.40120.4164
05/28/20240.41640.41860.39960.4135
05/29/20240.41350.42490.40770.4099
05/30/20240.410.42660.40160.4133
05/31/20240.4130.42580.40570.4209
06/01/20240.4210.42280.40570.4058
06/02/20240.40580.41020.38730.3887
06/03/20240.38890.39840.37190.3721
06/04/20240.3720.38350.37030.3819
06/05/20240.38190.41050.38120.4041
06/06/20240.40430.4130.39150.41
06/07/20240.40960.42690.36660.3706
06/08/20240.37070.37770.34320.3478
06/09/20240.3480.35990.34620.3578
06/10/20240.35780.35820.34030.3408
06/11/20240.34080.34130.31230.3213
06/12/20240.32120.34470.3150.3374
06/13/20240.33760.33780.320.3245
06/14/20240.32450.34950.30620.3144
06/15/20240.31440.33230.31140.3256
06/16/20240.32560.33840.32160.3339
06/17/20240.3340.33630.3050.3093
06/18/20240.30940.31020.28060.2991
06/19/20240.29910.30990.29480.304
06/20/20240.3040.32130.30180.3041
06/21/20240.30450.30840.29370.3015
06/22/20240.30120.30630.29540.3007
06/23/20240.30090.3120.29480.2973
06/24/20240.2970.30370.28480.3027
06/25/20240.30270.31370.30150.3082
06/26/20240.30840.31010.29090.2935
06/27/20240.29350.30970.29020.3049
06/28/20240.3050.3120.30170.3023
06/29/20240.30220.30590.29360.2943
06/30/20240.29470.30770.28770.3066
07/01/20240.30640.3120.29840.3021
07/02/20240.30220.30520.29450.2965
07/03/20240.29630.29820.27110.2743
07/04/20240.27430.27630.24950.2512
07/05/20240.25120.25270.2170.2411
07/06/20240.24150.25880.23890.2563
07/07/20240.25630.25670.23950.2405
07/08/20240.24080.25730.23250.2509
07/09/20240.25090.26530.24750.2602
07/10/20240.25990.26410.25590.2626
07/11/20240.26260.26560.24210.2424
07/12/20240.24240.24510.23190.2393
07/13/20240.23930.24210.23350.2367
07/14/20240.23670.27770.23650.2591
07/15/20240.25910.27170.25830.271
07/16/20240.2710.27770.25710.276
07/17/20240.2760.2980.27360.2804
07/18/20240.28030.29790.27250.2794
07/19/20240.27950.28690.27220.2864
07/20/20240.28640.290.28070.2879
07/21/20240.28790.29640.27870.2959
07/22/20240.29590.29690.27480.2766
07/23/20240.27670.28310.26740.2729
07/24/20240.27270.28390.26680.2696
07/25/20240.26980.2710.25850.2695
07/26/20240.26920.28010.26870.2786
07/27/20240.27860.28650.27190.2803
07/28/20240.28050.30480.27430.2871
07/29/20240.28680.29030.26640.2679
07/30/20240.26790.27360.25550.2578
07/31/20240.25770.26290.25160.2523
08/01/20240.25250.25420.23040.2472
08/02/20240.24720.2490.20350.2159
08/03/20240.2160.22250.1980.2012
08/04/20240.20120.21360.1950.2015
08/05/20240.20130.20220.16930.1882
08/06/20240.18820.20340.18770.1992
08/07/20240.19930.20760.19630.2004
08/08/20240.20040.21870.19810.2177
08/09/20240.21770.22030.21060.213
08/10/20240.2130.21920.20950.2162
08/11/20240.21620.22060.20910.2117
08/12/20240.21140.22030.20760.2119
08/13/20240.21180.21390.20030.2005
08/14/20240.20050.20240.18360.1853
08/15/20240.18550.1890.17350.1763
08/16/20240.17610.18390.17240.179
08/17/20240.17910.18660.17770.1863
08/18/20240.18620.20130.18410.1894
08/19/20240.18940.21090.18610.2043
08/20/20240.20460.21190.19260.1994
08/21/20240.19950.21570.19840.2137
08/22/20240.21340.22470.20720.2166
08/23/20240.21660.23250.21490.2312
08/24/20240.23120.24390.21820.2249
08/25/20240.22530.24160.21530.2364
08/26/20240.23640.27210.2140.2169
08/27/20240.21660.2230.19490.2002
08/28/20240.20010.22140.19720.2049
08/29/20240.2050.21780.20480.2089
08/30/20240.20880.21250.19850.208
08/31/20240.20770.20990.19940.2023
09/01/20240.20230.20530.19640.1974
09/02/20240.19780.20930.19750.2078
09/03/20240.20780.21160.19540.1962
09/04/20240.19620.2040.18770.2029
09/05/20240.20250.20470.19020.1938
09/06/20240.19360.20210.18470.1918
09/07/20240.19180.1950.18720.1892
09/08/20240.18890.19540.18770.1944
09/09/20240.19440.20290.19330.1977
09/10/20240.19750.2010.19510.1957
09/11/20240.19550.19610.18550.1898
09/12/20240.18940.19270.1890.1902
09/13/20240.19020.19510.18880.1927
09/14/20240.19290.19970.19050.1973
09/15/20240.19730.2020.1890.1904
09/16/20240.19040.19230.18010.184
09/17/20240.18390.19070.1820.1907
09/18/20240.19050.20170.18730.201
09/19/20240.20120.21580.19510.2104
09/20/20240.21040.22370.20760.2211
09/21/20240.22150.230.21660.2252
09/22/20240.22510.22590.20730.2147
09/23/20240.21470.2250.21040.2197
09/24/20240.21970.22440.2150.2221
09/25/20240.22220.2280.21830.2211
09/26/20240.2210.22870.21640.2249
09/27/20240.22490.23690.22490.2348
09/28/20240.23450.23660.21880.2231
09/29/20240.22310.2310.21750.2281
09/30/20240.22810.22820.21110.2137
10/01/20240.21370.22450.19310.1953
10/02/20240.19530.20450.18710.1905
10/03/20240.19040.19450.18050.1877
10/04/20240.18770.19770.18670.1966
10/05/20240.19640.19850.18910.1941
10/06/20240.19410.20320.19170.2021
10/07/20240.20220.20590.19510.201
10/08/20240.20090.20630.19660.2031
10/09/20240.20280.20790.19690.1995
10/10/20240.19980.20360.19180.1985
10/11/20240.19820.20560.19770.2023
10/12/20240.20220.20790.19940.2055
10/13/20240.20550.21040.20110.2102
10/14/20240.21020.21820.20580.2111
10/15/20240.21150.21280.20120.2053
10/16/20240.20510.20780.20150.2026
10/17/20240.20260.2060.19510.1984
10/18/20240.19820.20130.19630.1998
10/19/20240.19980.210.19950.209
10/20/20240.20910.22710.20570.2252
10/21/20240.22510.22510.20860.2112
10/22/20240.21120.2210.20790.2115
10/23/20240.21150.21230.20.2066
10/24/20240.20660.21440.20410.2136
10/25/20240.21370.21460.19260.1976
10/26/20240.19760.2040.19550.1986
10/27/20240.19860.20570.19710.2039
10/28/20240.20370.20470.19710.2026
10/29/20240.20260.21280.20220.2123
10/30/20240.21230.21320.20110.203
10/31/20240.20280.20350.19250.1933
11/01/20240.19330.19390.18460.1858
11/02/20240.18580.18850.17630.1787
11/03/20240.17890.17930.16690.174
11/04/20240.1740.190.16250.1659
11/05/20240.16610.17790.1660.176
11/06/20240.1760.19380.17550.1934
11/07/20240.19350.19920.18690.194
11/08/20240.19420.20460.19140.2027
11/09/20240.20270.20820.1990.2078
11/10/20240.20770.22630.20560.218
11/11/20240.2180.23040.21290.2294
11/12/20240.22940.23280.20780.2218
11/13/20240.22180.22410.20190.2089
11/14/20240.20910.21430.19650.2021
11/15/20240.20190.20930.1950.2082
11/16/20240.20850.23110.2070.2299
11/17/20240.23010.56390.21670.3966
11/18/20240.3960.4060.32690.3461
11/19/20240.34610.350.290.3007
11/20/20240.3010.37360.29620.3314
11/21/20240.33140.390.30080.3414
11/22/20240.34120.640.330.566
11/23/20240.56550.57450.48450.5156
11/24/20240.51570.530.44640.4935
11/25/20240.49350.72680.47750.6372
11/26/20240.63740.6550.53660.5685
11/27/20240.56840.65560.540.5783
11/28/20240.57790.74150.5720.7219
11/29/20240.72280.7450.65930.6985
11/30/20240.69880.73760.68360.6965
12/01/20240.69680.8280.69030.7407
12/02/20240.74080.7550.6940.7221
12/03/20240.72230.75010.66150.7298
12/04/20240.72980.76830.680.7123
12/05/20240.71210.71580.65120.6819
12/06/20240.68190.71220.62840.6656
12/07/20240.6660.69720.65850.6615
12/08/20240.66140.67390.63180.6549
12/09/20240.65530.65540.460.5332
12/10/20240.53320.54760.47170.524
12/11/20240.52410.57730.49680.5666
12/12/20240.56670.58990.54290.5587
12/13/20240.55850.56240.53060.54
12/14/20240.53970.54160.49720.5078
12/15/20240.50790.53520.49590.5239
12/16/20240.52390.53440.48350.5008
12/17/20240.50050.50320.45710.4612
12/18/20240.46120.4730.42350.4277
12/19/20240.42750.43760.37310.3911
12/20/20240.39120.40980.3310.4055
12/21/20240.40550.42430.37450.3815
12/22/20240.38180.40180.37050.388
12/23/20240.38780.41720.37580.4123
12/24/20240.41240.42890.3990.4201
12/25/20240.41990.42790.40530.4144
12/26/20240.41420.41710.37620.3823
12/27/20240.38210.40640.37870.3955
12/28/20240.39550.68450.39240.4919
12/29/20240.49170.53740.46090.4958
12/30/20240.49560.59250.48230.5247
12/31/20240.52490.52740.47470.5077