Secret (SCRT)
Secret (SCRT)
Cena Secret wynosi €0.15, zmiana +8.01% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Secret, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.004230966423 |
---|---|
24h Wysoki | €0.16 |
24h Niski | €0.15 |
Kapitalizacja rynkowa | €46.30M |
Wolumen handlowy (24h) | €3.14M |
Dominacja na rynku | 0.002000000000% |
Pozycja na rynku | #463 |
Podaż w obiegu | 305.47M |
Maksymalna podaż | - |
Secret rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
SCRT/USDT | €0.15 | €32,826.21 | €49,544.68 | 366,364 | Niedawno |
2 |
![]() |
SCRT/ETH | €0.34 | €4,187.15 | €7,753.13 | 13,510 | Niedawno |
3 |
![]() |
SCRT/BTC | €0.15 | €4,644.39 | €8,654.88 | 17,425 | Niedawno |
4 |
![]() |
SCRT/BUSD | €0.23 | €1,814.46 | €2,556.78 | 14,597 | Niedawno |
5 |
![]() |
SCRT/USD | €0.15 | €2,115.55 | €25,337.75 | 20,710 | Niedawno |
6 |
![]() |
SCRT/USDT | €0.15 | €5,285.87 | €10,022.89 | 37,199 | Niedawno |
7 |
![]() |
SCRT/EUR | €0.15 | €2,790.45 | €21,735.98 | 3,270 | Niedawno |
8 |
![]() |
SCRT/BTC | €0.15 | €37.17 | €2,826.50 | 3,315 | Niedawno |
9 |
![]() |
SCRT/USDT | €0.23 | €385.47 | €532.09 | 14,410 | Niedawno |
10 |
![]() |
SCRT/USDT | €0.15 | €7,122.13 | €12,613.11 | 48,914 | Niedawno |
1 |
![]() |
SCRT/USDT | €0.15 | - | - | 154,421 | Niedawno |
2 |
![]() |
SCRT/USDT | €0.15 | - | - | 133,111 | Niedawno |
3 |
![]() |
SCRT/USDT | €0.39 | - | - | 20,407 | Niedawno |
4 |
![]() |
SCRT/USDT | €0.15 | - | - | 90,338 | Niedawno |
5 |
![]() |
SCRT/USDT | €0.15 | - | - | 6,239 | Niedawno |
6 |
![]() |
SCRT/USDT | €0.24 | - | - | 325,359 | Niedawno |
7 |
![]() |
SCRT/USDT | €0.24 | - | - | 87,719 | Niedawno |
8 |
![]() |
SCRT/USDT | €0.24 | - | - | 87,607 | Niedawno |
9 |
![]() |
SCRT/USDT | €0.15 | - | - | 69,538 | Niedawno |
10 |
![]() |
SCRT/USDT | €0.24 | - | - | 406,688 | Niedawno | Nie znaleziono danych |
Historia cen Secret
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.15521 | €0.16120 | €0.15354 | €0.15493 | €2,786,993 | €47,314,763 |
kwi 6, 2025 | €0.15838 | €0.15936 | €0.13785 | €0.14093 | €2,850,330 | €42,945,694 |
kwi 2, 2025 | €0.17558 | €0.17677 | €0.15834 | €0.16131 | €3,206,939 | €49,108,513 |
kwi 1, 2025 | €0.17481 | €0.18136 | €0.17285 | €0.17558 | €2,644,529 | €53,439,814 |
mar 31, 2025 | €0.17367 | €0.17959 | €0.16971 | €0.17481 | €2,538,005 | €53,190,706 |
mar 28, 2025 | €0.19801 | €0.20029 | €0.17711 | €0.18089 | €3,223,656 | €55,001,230 |
mar 27, 2025 | €0.19595 | €0.20027 | €0.18976 | €0.19801 | €4,057,498 | €60,191,247 |
mar 26, 2025 | €0.20114 | €0.20414 | €0.19392 | €0.19595 | €2,439,196 | €59,549,477 |
mar 25, 2025 | €0.19910 | €0.20757 | €0.19783 | €0.20114 | €3,551,556 | €61,110,700 |
mar 24, 2025 | €0.19709 | €0.20048 | €0.19068 | €0.19910 | €4,371,687 | €60,476,302 |
mar 23, 2025 | €0.18651 | €0.20134 | €0.18414 | €0.19709 | €10,533,209 | €59,850,852 |
mar 22, 2025 | €0.17747 | €0.19263 | €0.17668 | €0.18651 | €4,310,740 | €56,623,504 |
mar 21, 2025 | €0.18423 | €0.19049 | €0.17344 | €0.17747 | €5,970,965 | €53,865,162 |
mar 19, 2025 | €0.18085 | €0.18341 | €0.17665 | €0.18157 | €3,813,783 | €55,082,229 |
mar 16, 2025 | €0.17947 | €0.18008 | €0.16913 | €0.17101 | €2,347,585 | €51,839,408 |
mar 15, 2025 | €0.17001 | €0.18206 | €0.16838 | €0.17947 | €2,937,280 | €54,389,922 |
mar 14, 2025 | €0.16469 | €0.17403 | €0.16414 | €0.17001 | €3,408,691 | €51,511,671 |
mar 13, 2025 | €0.16934 | €0.17071 | €0.15963 | €0.16469 | €4,995,919 | €49,887,558 |
mar 12, 2025 | €0.17209 | €0.18372 | €0.16490 | €0.16934 | €11,950,546 | €51,281,266 |
mar 11, 2025 | €0.15691 | €0.17690 | €0.14537 | €0.17209 | €7,152,159 | €52,101,475 |
mar 10, 2025 | €0.16427 | €0.17404 | €0.15519 | €0.15685 | €4,036,192 | €47,495,232 |
mar 8, 2025 | €0.17748 | €0.17974 | €0.17407 | €0.17689 | €1,871,652 | €53,519,716 |
mar 7, 2025 | €0.17999 | €0.18516 | €0.17135 | €0.17748 | €2,792,892 | €53,678,875 |
mar 6, 2025 | €0.18455 | €0.18896 | €0.17624 | €0.17999 | €1,950,320 | €54,428,589 |
mar 5, 2025 | €0.18295 | €0.18697 | €0.17831 | €0.18455 | €1,793,913 | €55,791,563 |
mar 4, 2025 | €0.18140 | €0.18610 | €0.16859 | €0.18295 | €3,628,050 | €55,293,347 |
mar 3, 2025 | €0.20663 | €0.20674 | €0.17899 | €0.18140 | €3,694,826 | €54,795,882 |
mar 2, 2025 | €0.18979 | €0.20688 | €0.18545 | €0.20663 | €4,257,026 | €62,416,849 |
mar 1, 2025 | €0.20076 | €0.20161 | €0.18431 | €0.18979 | €3,039,341 | €57,318,309 |
lut 28, 2025 | €0.20151 | €0.20391 | €0.18589 | €0.20076 | €3,203,884 | €60,617,015 |
lut 27, 2025 | €0.20267 | €0.20799 | €0.19654 | €0.20151 | €1,983,077 | €60,827,341 |
lut 26, 2025 | €0.20563 | €0.20787 | €0.19483 | €0.20267 | €2,728,521 | €61,162,255 |
lut 23, 2025 | €0.23799 | €0.23799 | €0.22461 | €0.22743 | €2,914,542 | €68,554,153 |
lut 21, 2025 | €0.22419 | €0.24028 | €0.21847 | €0.22119 | €3,139,187 | €66,665,049 |
lut 19, 2025 | €0.21437 | €0.22774 | €0.21193 | €0.22211 | €2,972,582 | €66,909,658 |
lut 17, 2025 | €0.22254 | €0.23059 | €0.21637 | €0.22136 | €1,700,008 | €66,642,600 |
lut 16, 2025 | €0.22271 | €0.22682 | €0.21926 | €0.22254 | €1,317,989 | €66,994,875 |
lut 15, 2025 | €0.23825 | €0.23829 | €0.21979 | €0.22271 | €1,670,198 | €67,017,135 |
lut 14, 2025 | €0.23126 | €0.24303 | €0.22881 | €0.23830 | €1,708,336 | €71,673,134 |
lut 11, 2025 | €0.23088 | €0.23769 | €0.21815 | €0.22313 | €2,291,986 | €67,088,069 |
lut 10, 2025 | €0.21992 | €0.23413 | €0.21116 | €0.23088 | €3,032,455 | €69,393,407 |
lut 9, 2025 | €0.22327 | €0.24090 | €0.20938 | €0.21992 | €3,632,763 | €66,042,327 |
lut 8, 2025 | €0.20505 | €0.22922 | €0.20432 | €0.22327 | €2,488,840 | €67,046,833 |
lut 7, 2025 | €0.19933 | €0.21803 | €0.19807 | €0.20505 | €2,364,054 | €61,576,266 |
lut 6, 2025 | €0.21322 | €0.21832 | €0.19791 | €0.19933 | €2,851,758 | €59,841,904 |
lut 5, 2025 | €0.22065 | €0.22527 | €0.21089 | €0.21322 | €2,188,876 | €64,012,606 |
lut 3, 2025 | €0.22659 | €0.23105 | €0.17678 | €0.22933 | €7,714,078 | €68,790,170 |
lut 2, 2025 | €0.26370 | €0.26962 | €0.21592 | €0.22659 | €4,113,511 | €67,967,906 |
lut 1, 2025 | €0.28749 | €0.29529 | €0.26135 | €0.26370 | €1,686,384 | €79,078,621 |
sty 31, 2025 | €0.29099 | €0.30246 | €0.28446 | €0.28751 | €2,198,439 | €86,165,885 |
sty 30, 2025 | €0.27383 | €0.29915 | €0.27060 | €0.29099 | €2,507,235 | €87,216,085 |
sty 29, 2025 | €0.26392 | €0.28529 | €0.26103 | €0.27380 | €2,048,188 | €82,052,283 |
sty 28, 2025 | €0.28681 | €0.29285 | €0.26158 | €0.26392 | €2,398,992 | €79,040,132 |
sty 27, 2025 | €0.29609 | €0.29620 | €0.26376 | €0.28681 | €4,082,441 | €85,924,806 |
sty 25, 2025 | €0.30085 | €0.31312 | €0.29312 | €0.30599 | €2,161,816 | €91,593,949 |
sty 24, 2025 | €0.31428 | €0.32429 | €0.29984 | €0.30088 | €3,325,732 | €90,040,737 |
sty 23, 2025 | €0.31788 | €0.32281 | €0.30330 | €0.31428 | €3,758,756 | €94,026,252 |
sty 22, 2025 | €0.32316 | €0.32563 | €0.31643 | €0.31784 | €3,574,554 | €95,075,041 |
sty 21, 2025 | €0.30717 | €0.33131 | €0.29472 | €0.32316 | €4,330,317 | €96,635,514 |
sty 20, 2025 | €0.31253 | €0.33681 | €0.29519 | €0.30717 | €11,776,058 | €91,831,814 |
sty 19, 2025 | €0.37089 | €0.38592 | €0.30721 | €0.31253 | €18,334,142 | €93,409,351 |
sty 18, 2025 | €0.41224 | €0.41540 | €0.36306 | €0.37089 | €5,128,724 | €110,795,564 |
sty 17, 2025 | €0.38532 | €0.41429 | €0.38507 | €0.41224 | €4,410,924 | €123,148,736 |
sty 16, 2025 | €0.39921 | €0.39957 | €0.37694 | €0.38532 | €4,306,713 | €115,106,121 |
sty 15, 2025 | €0.36924 | €0.39984 | €0.36209 | €0.39919 | €5,801,564 | €119,221,426 |
sty 14, 2025 | €0.36084 | €0.37324 | €0.35742 | €0.36924 | €3,559,641 | €110,244,832 |
sty 13, 2025 | €0.38202 | €0.39304 | €0.33311 | €0.36084 | €6,942,839 | €107,700,686 |
sty 12, 2025 | €0.38841 | €0.39066 | €0.37722 | €0.38202 | €2,220,282 | €113,979,296 |
sty 11, 2025 | €0.39652 | €0.40119 | €0.38328 | €0.38841 | €3,457,539 | €115,856,590 |
sty 10, 2025 | €0.38315 | €0.40307 | €0.37706 | €0.39641 | €5,947,978 | €118,211,738 |
sty 9, 2025 | €0.39497 | €0.39931 | €0.37439 | €0.38316 | €5,445,122 | €114,256,058 |
sty 8, 2025 | €0.40900 | €0.41259 | €0.37396 | €0.39497 | €8,715,268 | €117,669,670 |
sty 7, 2025 | €0.46971 | €0.46972 | €0.40859 | €0.40900 | €9,603,186 | €121,849,225 |
sty 6, 2025 | €0.48025 | €0.50349 | €0.46420 | €0.46971 | €12,884,754 | €139,936,044 |
sty 5, 2025 | €0.48876 | €0.49863 | €0.46738 | €0.48025 | €11,855,555 | €143,043,074 |
sty 4, 2025 | €0.48458 | €0.50883 | €0.46833 | €0.48876 | €17,641,070 | €145,129,080 |
sty 3, 2025 | €0.47980 | €0.48465 | €0.45442 | €0.48458 | €14,889,973 | €143,890,116 |
sty 2, 2025 | €0.45177 | €0.50558 | €0.44384 | €0.47980 | €21,778,557 | €142,468,027 |
sty 1, 2025 | €0.44806 | €0.48096 | €0.43927 | €0.45177 | €21,339,655 | €134,147,389 |
gru 31, 2024 | €0.46223 | €0.46464 | €0.42011 | €0.44806 | €15,942,056 | €133,044,272 |
gru 30, 2024 | €0.43804 | €0.51616 | €0.42815 | €0.46223 | €52,316,824 | €137,252,919 |
gru 29, 2024 | €0.43342 | €0.47277 | €0.40788 | €0.43804 | €44,650,966 | €130,068,749 |
gru 28, 2024 | €0.34901 | €0.57259 | €0.34741 | €0.43342 | €129,364,311 | €128,697,604 |
gru 26, 2024 | €0.36635 | €0.36835 | €0.33320 | €0.33790 | €2,656,795 | €100,333,268 |
gru 24, 2024 | €0.36333 | €0.37856 | €0.35314 | €0.37173 | €4,682,382 | €110,378,418 |
gru 23, 2024 | €0.34279 | €0.36822 | €0.33289 | €0.36333 | €5,569,183 | €107,861,156 |
gru 22, 2024 | €0.33711 | €0.35421 | €0.32875 | €0.34279 | €4,724,816 | €101,733,321 |
gru 21, 2024 | €0.35942 | €0.37503 | €0.33198 | €0.33711 | €5,657,357 | €100,022,294 |
gru 20, 2024 | €0.34698 | €0.36157 | €0.29407 | €0.35942 | €9,625,147 | €106,631,377 |
gru 19, 2024 | €0.37857 | €0.38647 | €0.33164 | €0.34698 | €8,021,875 | €102,902,074 |
gru 18, 2024 | €0.40723 | €0.41773 | €0.37780 | €0.37857 | €6,345,381 | €112,253,793 |
gru 17, 2024 | €0.44272 | €0.44447 | €0.40555 | €0.40725 | €6,285,104 | €120,723,146 |
gru 16, 2024 | €0.46331 | €0.47203 | €0.42815 | €0.44272 | €5,198,456 | €131,196,718 |
gru 15, 2024 | €0.44856 | €0.47172 | €0.43876 | €0.46330 | €5,362,276 | €137,243,935 |
gru 14, 2024 | €0.47793 | €0.47879 | €0.44073 | €0.44856 | €5,135,284 | €132,869,842 |
gru 13, 2024 | €0.49405 | €0.49660 | €0.47052 | €0.47793 | €6,870,356 | €141,534,408 |
gru 12, 2024 | €0.50132 | €0.52104 | €0.48074 | €0.49405 | €7,965,445 | €146,229,229 |
gru 11, 2024 | €0.46464 | €0.50329 | €0.44045 | €0.50132 | €8,553,773 | €148,381,920 |
gru 10, 2024 | €0.47352 | €0.48370 | €0.41839 | €0.46464 | €13,268,204 | €137,482,621 |
gru 9, 2024 | €0.58050 | €0.58050 | €0.42159 | €0.47352 | €15,354,892 | €140,040,495 |
Statystyki cen Secret
Advanced chart
Technical analysis
Informacje o Secret
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Secret?
Copy link to sectionCena SCRT wynosi obecnie €0.15. Cena Secret wynosi -11.02% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Secret, aby śledzić cenę SCRT/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Secret z jej przeszłymi wynikami, korzystając z zakładki historii cen Secret u góry tej strony.
Jaka jest całkowita podaż SCRT?
Copy link to sectionDostępna ilość krążących to 305,469,241.06 SCRT, z całkowitej maksymalnej podaży wynoszącej 0.00 SCRT.
Gdzie mogę kupić Secret?
Copy link to sectionMożesz kupić Secret na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Secret wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Secret?
Copy link to sectionNajprostszym sposobem inwestycji w Secret jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Secret