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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.2047
CLOSE 0.2036

Low

LOW 0.0965

High

HIGH 0.5767
DATEOPENHIGHLOWCLOSE
01/01/20250.50780.5460.49730.5114
01/02/20250.51140.57660.50170.5427
01/03/20250.54270.54840.51290.5472
01/04/20250.54720.57670.52880.5517
01/05/20250.55160.56490.52710.541
01/06/20250.54110.5710.52410.5308
01/07/20250.53090.53090.46050.461
01/08/20250.46110.46650.42140.4463
01/09/20250.44610.45160.4220.4333
01/10/20250.43320.45630.42510.4479
01/11/20250.44780.4540.4330.4391
01/12/20250.43930.44210.42650.432
01/13/20250.43220.44480.3750.4081
01/14/20250.4080.42240.40350.4174
01/15/20250.41730.45220.40860.4512
01/16/20250.45160.45190.42540.4352
01/17/20250.43550.46840.43540.4658
01/18/20250.46560.47030.40990.4192
01/19/20250.41910.43710.3430.3541
01/20/20250.35430.38230.33340.348
01/21/20250.34780.37480.33250.3655
01/22/20250.36540.36880.35730.3594
01/23/20250.35920.3660.3420.355
01/24/20250.35560.36780.33860.3402
01/25/20250.34040.35430.33110.3456
01/26/20250.3460.35710.33320.3341
01/27/20250.33380.33420.29740.3246
01/28/20250.32470.33170.29540.298
01/29/20250.29740.32320.29470.3092
01/30/20250.30930.33870.30530.3286
01/31/20250.32850.34250.32110.325
02/01/20250.32490.33390.29470.2975
02/02/20250.29750.30490.240.2565
02/03/20250.25640.26110.19110.2589
02/04/20250.25890.26050.23230.2493
02/05/20250.24920.25470.23790.2408
02/06/20250.24080.24730.22310.2252
02/07/20250.22510.24680.22330.2321
02/08/20250.23190.25940.23070.2518
02/09/20250.25180.27350.23630.2485
02/10/20250.24830.2650.23830.2607
02/11/20250.26080.26880.24630.2522
02/12/20250.25210.2690.24290.266
02/13/20250.26610.26950.25240.2611
02/14/20250.26120.27510.25830.2692
02/15/20250.26920.26930.24810.2516
02/16/20250.25160.25670.24750.2521
02/17/20250.25190.2610.24390.2502
02/18/20250.25030.25190.22730.2425
02/19/20250.24250.2580.23910.2508
02/20/20250.25080.25440.24680.2535
02/21/20250.25340.27190.24650.2499
02/22/20250.25010.27090.24810.2688
02/23/20250.26880.26910.25360.2567
02/24/20250.25680.25830.22110.2253
02/25/20250.22530.23640.20270.2326
02/26/20250.23250.23530.21980.2297
02/27/20250.23010.23560.22170.2284
02/28/20250.22830.23130.20960.2268
03/01/20250.22690.22820.20750.2145
03/02/20250.21450.2340.20920.2334
03/03/20250.23360.2340.20120.2049
03/04/20250.20490.21180.18960.2067
03/05/20250.20670.21160.20120.2087
03/06/20250.20860.21390.19880.2034
03/07/20250.20310.20950.1930.2004
03/08/20250.20060.20320.19610.2
03/09/20250.19980.20020.18040.186
03/10/20250.18610.19710.17470.1769
03/11/20250.1770.20230.16350.1945
03/12/20250.19450.21240.1860.1914
03/13/20250.19130.19380.17960.1865
03/14/20250.18650.19690.18520.192
03/15/20250.19220.20620.190.203
03/16/20250.20310.20380.1910.1933
03/17/20250.19320.21190.19250.2065
03/18/20250.20650.20670.1930.2041
03/19/20250.20410.20780.19910.2053
03/20/20250.20520.24370.19720.2089
03/21/20250.20890.2160.19540.2006
03/22/20250.20090.21880.19930.211
03/23/20250.2110.23080.20810.223
03/24/20250.2230.22730.21540.2257
03/25/20250.22570.23570.22320.2273
03/26/20250.22720.23090.21910.2216
03/27/20250.22130.22660.21380.2236
03/28/20250.22350.2260.19950.2042
03/29/20250.20420.20550.19170.195
03/30/20250.19510.20130.19190.1966
03/31/20250.19670.20350.19140.1974
04/01/20250.19740.20540.19510.1983
04/02/20250.19840.20090.17840.1823
04/03/20250.18230.18870.17350.1812
04/04/20250.18140.18630.17290.1819
04/05/20250.18190.18550.1750.1793
04/06/20250.17910.18050.15580.1597
04/07/20250.160.1730.14550.1642
04/08/20250.16430.17120.15760.1589
04/09/20250.15880.180.15250.1764
04/10/20250.17640.17670.16490.1695
04/11/20250.16950.18150.16920.1789
04/12/20250.17890.18750.17740.1859
04/13/20250.1860.18710.17330.1759
04/14/20250.1760.18240.17340.1752
04/15/20250.17520.18010.17020.1716
04/16/20250.17180.17470.16590.1704
04/17/20250.17050.17470.16770.1729
04/18/20250.17310.18390.17110.1824
04/19/20250.18230.20840.18220.2021
04/20/20250.20170.20720.19620.2036
04/21/20250.20380.21850.20380.21
04/22/20250.21010.22690.20510.2226
04/23/20250.22270.23120.20780.2113
04/24/20250.21120.22810.20580.2268
04/25/20250.22660.22850.21720.2272
04/26/20250.2270.22990.21540.2236
04/27/20250.22350.2250.20820.2089
04/28/20250.2090.2180.20190.2132
04/29/20250.21330.21630.20010.205
04/30/20250.20480.21770.20480.2135
05/01/20250.21360.24140.21280.2336
05/02/20250.23350.25210.22730.2302
05/03/20250.23010.23150.21450.2162
05/04/20250.21630.25410.21380.2467
05/05/20250.24660.2560.21050.2209
05/06/20250.2210.22360.19050.2009
05/07/20250.20090.20610.19870.2008
05/08/20250.20090.21990.20040.2183
05/09/20250.21830.22990.2110.2262
05/10/20250.22610.25410.22530.2508
05/11/20250.25040.25550.23260.2459
05/12/20250.24610.29740.22870.2514
05/13/20250.25140.25140.23240.2482
05/14/20250.24830.25040.23050.2343
05/15/20250.23420.23740.21160.221
05/16/20250.2210.22780.21220.2143
05/17/20250.21440.2230.20740.2208
05/18/20250.22070.22950.21170.2237
05/19/20250.22310.2250.20430.214
05/20/20250.21390.21970.20780.2165
05/21/20250.21630.22180.20960.218
05/22/20250.21810.23070.21730.2303
05/23/20250.23030.23310.20280.2067
05/24/20250.20670.21060.20290.205
05/25/20250.2050.20870.19250.2026
05/26/20250.20270.20720.20090.2022
05/27/20250.20250.20990.19750.2049
05/28/20250.20480.20880.19660.2046
05/29/20250.20480.21220.19460.1956
05/30/20250.19540.19650.17430.1764
05/31/20250.17650.18360.17160.1817
06/01/20250.18170.1850.1770.1839
06/02/20250.18390.18480.17750.1838
06/03/20250.18380.18790.18080.1809
06/04/20250.18110.18430.17380.1759
06/05/20250.17590.1790.16460.1672
06/06/20250.16710.17630.16580.1708
06/07/20250.1710.17990.17030.1758
06/08/20250.17570.17710.17280.1739
06/09/20250.17410.1820.16970.1812
06/10/20250.18110.1890.17890.1886
06/11/20250.18840.18870.17690.1792
06/12/20250.17910.180.16770.1687
06/13/20250.16850.16870.15810.1662
06/14/20250.16620.16980.16210.1649
06/15/20250.16480.16940.16410.1677
06/16/20250.16770.17690.16590.1692
06/17/20250.16950.17210.16040.163
06/18/20250.16290.16470.15730.1614
06/19/20250.16150.16390.1570.1596
06/20/20250.15970.16480.15310.1563
06/21/20250.15640.15940.14570.149
06/22/20250.14920.15110.13630.1432
06/23/20250.14340.15940.1420.159
06/24/20250.15920.16280.15850.1627
06/25/20250.16280.1630.1530.1554
06/26/20250.15520.15870.15190.1525
06/27/20250.15240.16320.15070.1572
06/28/20250.15730.15880.15260.1577
06/29/20250.15780.16510.1560.1645
06/30/20250.16440.16460.15460.1572
07/01/20250.15740.15820.1490.1503
07/02/20250.15060.1650.14930.1626
07/03/20250.16230.1650.15920.163
07/04/20250.16250.1630.15140.1529
07/05/20250.15290.15610.14930.1532
07/06/20250.15340.15750.15070.1556
07/07/20250.15550.16630.15390.1616
07/08/20250.16140.17350.15840.1655
07/09/20250.16530.16940.16190.1687
07/10/20250.16850.1790.16330.1782
07/11/20250.17810.18650.17450.1783
07/12/20250.17860.19260.17340.1782
07/13/20250.17860.18470.17420.1819
07/14/20250.18180.18970.17730.1796
07/15/20250.17950.18470.17210.1835
07/16/20250.18360.19250.18020.188
07/17/20250.18830.19110.18180.188
07/18/20250.18770.19640.18560.1889
07/19/20250.18890.19280.18330.1914
07/20/20250.19140.21030.190.2046
07/21/20250.20460.21420.20120.2094
07/22/20250.20950.21280.19760.2081
07/23/20250.20810.21130.18810.1964
07/24/20250.19630.19660.17750.1869
07/25/20250.18740.19240.18060.1924
07/26/20250.19240.19490.19060.191
07/27/20250.1910.20420.19070.2015
07/28/20250.20150.2070.18680.1883
07/29/20250.18830.20270.18420.1878
07/30/20250.18790.18790.1760.1852
07/31/20250.18530.19340.17260.1735
08/01/20250.17310.17580.16540.1688
08/02/20250.16890.17180.16170.1647
08/03/20250.1650.17150.16290.1697
08/04/20250.16930.17610.16920.1743
08/05/20250.17430.180.16540.1697
08/06/20250.16970.1740.16320.1712
08/07/20250.17160.180.1680.18
08/08/20250.180.18360.17780.182
08/09/20250.18210.19360.18210.1884
08/10/20250.18840.1920.18320.19
08/11/20250.190.19310.17850.1796
08/12/20250.17950.19650.17740.1942
08/13/20250.19420.19920.19160.1976
08/14/20250.19760.19950.17690.1784
08/15/20250.17840.18390.17310.1779
08/16/20250.17790.19910.17710.1906
08/17/20250.19030.20220.18670.1917
08/18/20250.19190.19290.17710.1807
08/19/20250.1810.18350.17240.1727
08/20/20250.17270.1840.17190.1822
08/21/20250.18220.18480.17510.1778
08/22/20250.17790.19570.17090.1941
08/23/20250.19410.19560.18730.1899
08/24/20250.18990.19270.18260.1861
08/25/20250.18640.18790.16870.1713
08/26/20250.17120.17820.16840.177
08/27/20250.17710.18180.17540.1796
08/28/20250.17950.18310.17690.1831
08/29/20250.18310.18340.16980.1738
08/30/20250.17370.17950.17140.1769
08/31/20250.17690.18130.1720.1721
09/01/20250.1720.17760.16380.1683
09/02/20250.16830.17290.16590.171
09/03/20250.17110.17450.16750.1725
09/04/20250.17250.17350.16450.1671
09/05/20250.16730.17430.16730.1717
09/06/20250.17170.1720.1680.17
09/07/20250.16990.17390.16930.173
09/08/20250.1730.18110.17120.1795
09/09/20250.17960.18370.17470.1778
09/10/20250.17770.1830.17640.1803
09/11/20250.18030.1840.1780.1815
09/12/20250.18150.18460.17880.1843
09/13/20250.18430.18970.18310.1869
09/14/20250.18690.18840.17660.1782
09/15/20250.17840.18190.16860.1723
09/16/20250.17220.17570.16780.1745
09/17/20250.17450.18130.17050.1808
09/18/20250.18090.18340.17820.1821
09/19/20250.18220.1840.17050.1715
09/20/20250.17140.1760.17070.1735
09/21/20250.17350.17740.16960.1699
09/22/20250.16980.17030.15380.1567
09/23/20250.15670.17060.1530.156
09/24/20250.1560.16120.15240.158
09/25/20250.1580.15980.14530.1476
09/26/20250.14790.15470.14740.1529
09/27/20250.15320.15590.15160.154
09/28/20250.1540.15650.1490.1563
09/29/20250.15620.15770.15160.1545
09/30/20250.15450.15490.1490.1536
10/01/20250.15360.19950.15140.1913
10/02/20250.19170.2160.18150.1917
10/03/20250.1920.19650.18560.1919
10/04/20250.19180.19390.180.1875
10/05/20250.18780.24360.18690.2062
10/06/20250.20630.21520.20340.2132
10/07/20250.21330.25260.19910.2143
10/08/20250.21430.21950.2070.214
10/09/20250.21390.21390.1840.1911
10/10/20250.19140.2450.15470.1647
10/11/20250.16470.1850.15160.1672
10/12/20250.16720.1980.1630.1858
10/13/20250.18560.20930.18320.2003
10/14/20250.20030.20170.17620.1877
10/15/20250.18780.19840.17110.1748
10/16/20250.17480.18040.16410.1666
10/17/20250.16660.17140.1540.1654
10/18/20250.16510.17010.15940.1631
10/19/20250.16310.16770.15770.1631
10/20/20250.16310.16920.16090.1633
10/21/20250.16340.17160.15560.1572
10/22/20250.15720.1610.14880.1528
10/23/20250.15280.15850.15160.1557
10/24/20250.15570.1580.15150.1559
10/25/20250.15590.15680.15330.1554
10/26/20250.15510.16940.15230.1656
10/27/20250.16580.17170.15790.1594
10/28/20250.15930.16160.14970.1534
10/29/20250.15340.15780.15030.1538
10/30/20250.15390.15610.1310.1414
10/31/20250.14130.15210.13970.1498
11/01/20250.14950.17020.14840.1639
11/02/20250.16380.18920.15790.1763
11/03/20250.17620.21640.15280.1878
11/04/20250.18780.2420.18570.2143
11/05/20250.21390.24780.19760.2228
11/06/20250.22290.240.2010.2328
11/07/20250.23250.3310.21570.2727
11/08/20250.27240.27860.2160.2171
11/09/20250.21730.23260.20220.21
11/10/20250.21020.21950.19480.2003
11/11/20250.20030.20410.18080.1816
11/12/20250.18180.19860.17610.1837
11/13/20250.18350.1870.17050.179
11/14/20250.1790.18580.16630.1704
11/15/20250.17010.19260.16960.1872
11/16/20250.18710.19260.16950.1742
11/17/20250.17420.20410.17030.199
11/18/20250.19850.20930.1810.186
11/19/20250.18620.18640.16970.1784
11/20/20250.17850.1890.16710.168
11/21/20250.1680.17260.14610.1513
11/22/20250.15140.15210.14240.1451
11/23/20250.14510.150.14330.1446
11/24/20250.14430.14820.13830.1444
11/25/20250.14450.14860.14140.146
11/26/20250.14610.15050.14250.1503
11/27/20250.15030.15710.14880.1496
11/28/20250.14970.15020.14120.1438
11/29/20250.14380.14570.140.1419
11/30/20250.14150.14670.140.1402
12/01/20250.14020.14070.12120.124
12/02/20250.12430.13390.12110.1305
12/03/20250.13070.13830.12960.1366
12/04/20250.13670.13770.12720.1307
12/05/20250.13080.13430.1230.1251
12/06/20250.12490.13030.12470.1291
12/07/20250.12920.12950.12170.1254
12/08/20250.12540.13170.12470.1287
12/09/20250.12880.14360.12640.1385
12/10/20250.13850.13960.12870.1288
12/11/20250.12870.13090.12320.1281
12/12/20250.12850.12910.12250.1254
12/13/20250.12520.12650.12350.1247
12/14/20250.12470.12520.11640.1173
12/15/20250.11790.12080.10730.1114
12/16/20250.11130.11360.1090.113
12/17/20250.11280.11330.10420.1056
12/18/20250.10560.10710.09650.1006
12/19/20250.10060.10960.09940.1089
12/20/20250.10870.11310.10870.1116
12/21/20250.11160.11180.10070.1022
12/22/20250.10230.10560.1010.1027
12/23/20250.10250.1040.09930.1032
12/24/20250.10320.10420.09820.1018
12/25/20250.10180.10640.10090.1011
12/26/20250.10110.10660.10080.1035
12/27/20250.10360.11420.10280.1109
12/28/20250.11090.11240.10470.1072
12/29/20250.10720.110.10450.1046
12/30/20250.10470.10510.10170.1022
12/31/20250.10220.10280.09660.1006