Secret
SCRT
Rank #637
$0.1322
Updated 25 days ago
Market Cap
$42.99M
24h Volume
$2.00M
Avg Volume (6m)
$5.74M
24h High/Low
$0.1349
$0.1234
$0.1234
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Alameda Research Portfolio
Osmosis Ecosystem
Infrastructure
Privacy
Outlier Ventures Portfolio
DragonFly Capital Portfolio
DeFiance Capital Portfolio
Artificial Intelligence (AI)
Cosmos Ecosystem
Privacy Blockchain
Chains
Osmosis
ibc/0954E1C28EB7A...
Secret
secret1k0jntykt7e...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1322 | $0.1349 | $0.1234 | $0.1322 | $2.00M | $42.99M |
| Dec 2, 2025 | $0.1242 | $0.1330 | $0.1214 | $0.1313 | $2.18M | $41.10M |
| Dec 1, 2025 | $0.1409 | $0.1409 | $0.1220 | $0.1240 | $3.18M | $41.32M |
| Nov 30, 2025 | $0.1416 | $0.1458 | $0.1408 | $0.1434 | $1.43M | $46.56M |
| Nov 29, 2025 | $0.1439 | $0.1455 | $0.1406 | $0.1420 | $1.88M | $46.48M |
| Nov 28, 2025 | $0.1496 | $0.1497 | $0.1432 | $0.1447 | $2.33M | $47.54M |
| Nov 27, 2025 | $0.1501 | $0.1560 | $0.1493 | $0.1497 | $3.05M | $49.46M |
| Nov 26, 2025 | $0.1462 | $0.1498 | $0.1434 | $0.1493 | $2.44M | $47.53M |
| Nov 25, 2025 | $0.1445 | $0.1482 | $0.1420 | $0.1477 | $2.58M | $47.13M |
| Nov 24, 2025 | $0.1443 | $0.1474 | $0.1403 | $0.1450 | $2.61M | $46.84M |
| Nov 23, 2025 | $0.1455 | $0.1492 | $0.1437 | $0.1456 | $3.31M | $47.76M |
| Nov 22, 2025 | $0.1510 | $0.1510 | $0.1440 | $0.1464 | $4.43M | $47.68M |
| Nov 21, 2025 | $0.1679 | $0.1712 | $0.1477 | $0.1477 | $5.56M | $51.40M |
| Nov 20, 2025 | $0.1786 | $0.1872 | $0.1684 | $0.1714 | $6.47M | $58.00M |
| Nov 19, 2025 | $0.1858 | $0.1858 | $0.1703 | $0.1779 | $8.06M | $57.88M |
| Nov 18, 2025 | $0.1981 | $0.2051 | $0.1819 | $0.1876 | $21.13M | $61.70M |
| Nov 17, 2025 | $0.1737 | $0.2000 | $0.1737 | $0.1975 | $15.19M | $59.87M |
| Nov 16, 2025 | $0.1873 | $0.1886 | $0.1715 | $0.1737 | $10.23M | $58.36M |
| Nov 15, 2025 | $0.1706 | $0.1880 | $0.1706 | $0.1788 | $10.76M | $58.54M |
| Nov 14, 2025 | $0.1788 | $0.1831 | $0.1696 | $0.1702 | $5.50M | $56.43M |
| Nov 13, 2025 | $0.1836 | $0.1844 | $0.1715 | $0.1779 | $6.73M | $58.07M |
| Nov 12, 2025 | $0.1818 | $0.1969 | $0.1779 | $0.1869 | $6.45M | $60.64M |
| Nov 11, 2025 | $0.1893 | $0.2032 | $0.1880 | $0.1893 | $7.24M | $61.45M |
| Nov 10, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $13.55M | $68.11M |
| Nov 9, 2025 | $0.2178 | $0.2178 | $0.2178 | $0.2178 | $16.17M | $70.57M |
| Nov 8, 2025 | $0.2734 | $0.2734 | $0.2734 | $0.2734 | $60.89M | $88.47M |
| Nov 7, 2025 | $0.2315 | $0.2315 | $0.2315 | $0.2315 | $20.08M | $74.77M |
| Nov 6, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $23.95M | $72.18M |
| Nov 5, 2025 | $0.2151 | $0.2151 | $0.2151 | $0.2151 | $47.27M | $69.53M |
| Nov 4, 2025 | $0.1858 | $0.1858 | $0.1858 | $0.1858 | $23.23M | $60.09M |
| Nov 3, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $10.87M | $56.98M |
| Nov 2, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $14.31M | $52.74M |
| Nov 1, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $2.09M | $47.10M |
| Oct 31, 2025 | $0.1413 | $0.1413 | $0.1413 | $0.1413 | $2.83M | $45.61M |
| Oct 30, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $1.51M | $49.59M |
| Oct 29, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $2.33M | $49.63M |
| Oct 28, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $3.62M | $51.30M |
| Oct 27, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $5.55M | $53.64M |
| Oct 26, 2025 | $0.1556 | $0.1556 | $0.1556 | $0.1556 | $1.99M | $50.11M |
| Oct 25, 2025 | $0.1558 | $0.1558 | $0.1558 | $0.1558 | $1.60M | $50.21M |
| Oct 24, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $3.41M | $50.17M |
| Oct 23, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $4.34M | $49.26M |
| Oct 22, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $3.12M | $50.70M |
| Oct 21, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $1.93M | $52.67M |
| Oct 20, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $1.53M | $52.68M |
| Oct 19, 2025 | $0.1631 | $0.1631 | $0.1631 | $0.1631 | $1.99M | $52.47M |
| Oct 18, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $6.59M | $53.11M |
| Oct 17, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $7.39M | $53.52M |
| Oct 16, 2025 | $0.1748 | $0.1748 | $0.1748 | $0.1748 | $7.55M | $56.20M |
| Oct 15, 2025 | $0.1880 | $0.1880 | $0.1880 | $0.1880 | $8.84M | $60.55M |
| Oct 14, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $12.03M | $64.57M |
| Oct 13, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $15.82M | $59.59M |
| Oct 12, 2025 | $0.1675 | $0.1675 | $0.1675 | $0.1675 | $10.64M | $53.79M |
| Oct 11, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $29.75M | $53.82M |
| Oct 10, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $6.50M | $61.56M |
| Oct 9, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $12.36M | $69.01M |
| Oct 8, 2025 | $0.2152 | $0.2152 | $0.2152 | $0.2152 | $23.02M | $69.18M |
| Oct 7, 2025 | $0.2138 | $0.2138 | $0.2138 | $0.2138 | $10.31M | $68.54M |
| Oct 6, 2025 | $0.2062 | $0.2062 | $0.2062 | $0.2062 | $33.18M | $66.10M |
| Oct 5, 2025 | $0.1879 | $0.1879 | $0.1879 | $0.1879 | $6.89M | $60.07M |
| Oct 4, 2025 | $0.1926 | $0.1926 | $0.1926 | $0.1926 | $8.94M | $61.73M |
| Oct 3, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $22.07M | $61.18M |
| Oct 2, 2025 | $0.1918 | $0.1918 | $0.1918 | $0.1918 | $28.07M | $60.99M |
| Oct 1, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $969.48K | $48.96M |
| Sep 30, 2025 | $0.1549 | $0.1549 | $0.1549 | $0.1549 | $1.09M | $49.59M |
| Sep 29, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $800.76K | $49.98M |
| Sep 28, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $865.99K | $49.35M |
| Sep 27, 2025 | $0.1532 | $0.1532 | $0.1532 | $0.1532 | $1.34M | $49.00M |
| Sep 26, 2025 | $0.1475 | $0.1475 | $0.1475 | $0.1475 | $2.55M | $47.15M |
| Sep 25, 2025 | $0.1578 | $0.1578 | $0.1578 | $0.1578 | $1.53M | $50.46M |
| Sep 24, 2025 | $0.1563 | $0.1563 | $0.1563 | $0.1563 | $2.72M | $50.02M |
| Sep 23, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $3.58M | $50.05M |
| Sep 22, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.75M | $54.37M |
| Sep 21, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $1.67M | $55.40M |
| Sep 20, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $2.79M | $54.72M |
| Sep 19, 2025 | $0.1822 | $0.1822 | $0.1822 | $0.1822 | $2.38M | $58.16M |
| Sep 18, 2025 | $0.1808 | $0.1808 | $0.1808 | $0.1808 | $3.62M | $57.72M |
| Sep 17, 2025 | $0.1744 | $0.1744 | $0.1744 | $0.1744 | $2.51M | $55.66M |
| Sep 16, 2025 | $0.1720 | $0.1720 | $0.1720 | $0.1720 | $2.88M | $54.86M |
| Sep 15, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $2.79M | $56.92M |
| Sep 14, 2025 | $0.1867 | $0.1867 | $0.1867 | $0.1867 | $3.25M | $59.54M |
| Sep 13, 2025 | $0.1842 | $0.1842 | $0.1842 | $0.1842 | $2.53M | $58.74M |
| Sep 12, 2025 | $0.1815 | $0.1815 | $0.1815 | $0.1815 | $2.20M | $57.85M |
| Sep 11, 2025 | $0.1802 | $0.1802 | $0.1802 | $0.1802 | $1.80M | $57.43M |
| Sep 10, 2025 | $0.1777 | $0.1777 | $0.1777 | $0.1777 | $2.34M | $56.57M |
| Sep 9, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $2.14M | $57.11M |
| Sep 8, 2025 | $0.1729 | $0.1729 | $0.1729 | $0.1729 | $1.44M | $55.08M |
| Sep 7, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.20M | $54.11M |
| Sep 6, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $2.11M | $54.66M |
| Sep 5, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $2.03M | $53.22M |
| Sep 4, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $2.10M | $54.90M |
| Sep 3, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $2.45M | $54.26M |
| Sep 2, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $2.45M | $53.24M |
| Sep 1, 2025 | $0.1723 | $0.1723 | $0.1723 | $0.1723 | $1.62M | $54.77M |
| Aug 31, 2025 | $0.1765 | $0.1765 | $0.1765 | $0.1765 | $1.73M | $56.07M |
| Aug 30, 2025 | $0.1738 | $0.1738 | $0.1738 | $0.1738 | $2.29M | $55.22M |
| Aug 29, 2025 | $0.1829 | $0.1829 | $0.1829 | $0.1829 | $2.08M | $58.01M |
| Aug 28, 2025 | $0.1793 | $0.1793 | $0.1793 | $0.1793 | $2.21M | $56.97M |
| Aug 27, 2025 | $0.1771 | $0.1771 | $0.1771 | $0.1771 | $2.02M | $56.27M |
| Aug 26, 2025 | $0.1712 | $0.1712 | $0.1712 | $0.1712 | $2.70M | $54.25M |
| Aug 25, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $2.46M | $59.02M |
| Aug 24, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $2.09M | $60.18M |
| Aug 23, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $3.97M | $61.51M |
| Aug 22, 2025 | $0.1773 | $0.1773 | $0.1773 | $0.1773 | $3.26M | $56.17M |
| Aug 21, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $2.47M | $57.77M |
| Aug 20, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $2.72M | $54.75M |
| Aug 19, 2025 | $0.1807 | $0.1807 | $0.1807 | $0.1807 | $3.50M | $57.09M |
| Aug 18, 2025 | $0.1923 | $0.1923 | $0.1923 | $0.1923 | $6.27M | $60.69M |
| Aug 17, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $5.64M | $60.17M |
| Aug 16, 2025 | $0.1774 | $0.1774 | $0.1774 | $0.1774 | $2.27M | $55.95M |
| Aug 15, 2025 | $0.1787 | $0.1787 | $0.1787 | $0.1787 | $3.02M | $56.35M |
| Aug 14, 2025 | $0.1982 | $0.1982 | $0.1982 | $0.1982 | $2.99M | $62.46M |
| Aug 13, 2025 | $0.1940 | $0.1940 | $0.1940 | $0.1940 | $2.94M | $61.24M |
| Aug 12, 2025 | $0.1799 | $0.1799 | $0.1799 | $0.1799 | $2.36M | $56.67M |
| Aug 11, 2025 | $0.1897 | $0.1897 | $0.1897 | $0.1897 | $2.27M | $59.75M |
| Aug 10, 2025 | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $2.95M | $59.53M |
| Aug 9, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $2.04M | $57.46M |
| Aug 8, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $2.51M | $56.55M |
| Aug 7, 2025 | $0.1715 | $0.1715 | $0.1715 | $0.1715 | $2.38M | $54.01M |
| Aug 6, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $2.95M | $53.36M |
| Aug 5, 2025 | $0.1743 | $0.1743 | $0.1743 | $0.1743 | $1.82M | $54.93M |
| Aug 4, 2025 | $0.1700 | $0.1700 | $0.1700 | $0.1700 | $1.54M | $53.49M |
| Aug 3, 2025 | $0.1649 | $0.1649 | $0.1649 | $0.1649 | $2.04M | $51.87M |
| Aug 2, 2025 | $0.1693 | $0.1693 | $0.1693 | $0.1693 | $2.56M | $53.18M |
| Aug 1, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $2.46M | $54.47M |
| Jul 31, 2025 | $0.1847 | $0.1847 | $0.1847 | $0.1847 | $2.47M | $58.05M |
| Jul 30, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $3.37M | $58.77M |
| Jul 29, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $2.90M | $58.89M |
| Jul 28, 2025 | $0.2015 | $0.2015 | $0.2015 | $0.2015 | $2.99M | $63.13M |
| Jul 27, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $2.03M | $59.83M |
| Jul 26, 2025 | $0.1920 | $0.1920 | $0.1920 | $0.1920 | $2.51M | $60.13M |
| Jul 25, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $3.41M | $58.55M |
| Jul 24, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $5.04M | $61.25M |
| Jul 23, 2025 | $0.2080 | $0.2080 | $0.2080 | $0.2080 | $5.06M | $65.08M |
| Jul 22, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $4.67M | $65.43M |
| Jul 21, 2025 | $0.2051 | $0.2051 | $0.2051 | $0.2051 | $5.71M | $64.14M |
| Jul 20, 2025 | $0.1911 | $0.1911 | $0.1911 | $0.1911 | $2.45M | $59.75M |
| Jul 19, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $3.61M | $58.97M |
| Jul 18, 2025 | $0.1886 | $0.1886 | $0.1886 | $0.1886 | $3.19M | $59.01M |
| Jul 17, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $2.76M | $58.89M |
| Jul 16, 2025 | $0.1835 | $0.1835 | $0.1835 | $0.1835 | $3.12M | $57.46M |
| Jul 15, 2025 | $0.1797 | $0.1797 | $0.1797 | $0.1797 | $3.14M | $56.22M |
| Jul 14, 2025 | $0.1818 | $0.1818 | $0.1818 | $0.1818 | $3.02M | $56.85M |
| Jul 13, 2025 | $0.1783 | $0.1783 | $0.1783 | $0.1783 | $4.58M | $55.67M |
| Jul 12, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $4.68M | $55.78M |
| Jul 11, 2025 | $0.1778 | $0.1778 | $0.1778 | $0.1778 | $4.17M | $55.55M |
| Jul 10, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $2.67M | $52.72M |
| Jul 9, 2025 | $0.1657 | $0.1657 | $0.1657 | $0.1657 | $9.58M | $51.74M |
| Jul 8, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $4.12M | $50.73M |
| Jul 7, 2025 | $0.1552 | $0.1552 | $0.1552 | $0.1552 | $1.31M | $48.43M |
| Jul 6, 2025 | $0.1533 | $0.1533 | $0.1533 | $0.1533 | $1.29M | $47.87M |
| Jul 5, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $1.28M | $47.74M |
| Jul 4, 2025 | $0.1629 | $0.1629 | $0.1629 | $0.1629 | $1.63M | $50.77M |
| Jul 3, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $1.79M | $50.69M |
| Jul 2, 2025 | $0.1503 | $0.1503 | $0.1503 | $0.1503 | $1.84M | $46.74M |
| Jul 1, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $2.56M | $48.99M |
| Jun 30, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $2.17M | $51.20M |
| Jun 29, 2025 | $0.1577 | $0.1577 | $0.1577 | $0.1577 | $1.88M | $49.14M |
| Jun 28, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $3.22M | $48.98M |