Secret
SCRT
Rank #637
$0.1322
Updated 25 days ago
Market Cap
$42.99M
24h Volume
$2.00M
Avg Volume (90d)
$9.94M
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 |