SCRTBTC

Secret Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Secret SCRTBTC Crypto 188.453.271 Not Mineable
  Änderung Änderung % Preis Gebot Fragen
0,00000006 0,12% 0,00005190 0,00005160 0,00005216
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
0,00005188 0,00005288 0,00005165 0,00005184 0,00002484 - 0,00024000
Börse Letzte Trade Menge Preis Währung
BINA 22:13:40 8,00 0,00005190 BTC
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
19,83 382.458,96 SCRT SCRTEUR SCRTGBP SCRTUSD

SCRTBTC Historische Zusammenfassung

Zeitraum † Handelsbeginn Hoch Niedrig Durchsch. Volumen Änderung %
1 Woche0,000046490,000054490,00004649266.910,280,0000054111,64%
1 Monat0,000052830,000056670,00003772359.488,68-0,00000093-1,76%
3 Monate0,000137570,000140130,00003772292.098,25-0,00008567-62,27%
6 Monate0,000121870,000240000,00003772400.737,81-0,00006997-57,41%
1 Jahr0,000031290,000240000,00002484603.230,370,0000206165,87%
3 Jahre0,000045450,000240000,00001542685.404,510,0000064514,19%
5 Jahre0,000002220,000240000,00000163678.983,080,000049682.237,84%

SCRTBTC 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
27 Jun 2022 0,00005163 0,00000014 0,27% 0,00005143 0,00005256 0,00005141 119.498,00
26 Jun 2022 0,00005149 0,00000100 2,00% 0,00005001 0,00005449 0,00004991 321.959,00
25 Jun 2022 0,00005001 0,00000200 4,15% 0,00004813 0,00005003 0,00004803 144.332,00
24 Jun 2022 0,00004824 -0,00000029 -0,60% 0,00004863 0,00004911 0,00004785 198.183,00
23 Jun 2022 0,00004853 0,00000081 1,70% 0,00004767 0,00004892 0,00004735 313.998,00
22 Jun 2022 0,00004772 0,00000031 0,65% 0,00004759 0,00004804 0,00004674 247.547,00
21 Jun 2022 0,00004741 0,00000075 1,61% 0,00004649 0,00004832 0,00004649 522.850,00
20 Jun 2022 0,00004666 -0,00000010 -0,21% 0,00004699 0,00004898 0,00004623 507.111,00
19 Jun 2022 0,00004676 0,00000070 1,52% 0,00004611 0,00004967 0,00004558 362.510,00
18 Jun 2022 0,00004606 -0,00000100 -2,12% 0,00004729 0,00004753 0,00004581 212.352,00
17 Jun 2022 0,00004712 0,00000100 2,19% 0,00004579 0,00004744 0,00004525 268.149,00
16 Jun 2022 0,00004570 0,00000087 1,94% 0,00004470 0,00004865 0,00004438 1.578.618,00
15 Jun 2022 0,00004483 0,00000200 4,70% 0,00004261 0,00004515 0,00004200 983.918,00
14 Jun 2022 0,00004259 0,00000400 10,44% 0,00003827 0,00004291 0,00003772 771.918,00
13 Jun 2022 0,00003833 -0,00000200 -4,94% 0,00004031 0,00004088 0,00003795 262.316,00
12 Jun 2022 0,00004047 -0,00000300 -6,87% 0,00004366 0,00004402 0,00003977 298.903,00
11 Jun 2022 0,00004366 0,00000059 1,37% 0,00004307 0,00004510 0,00004263 295.145,00
10 Jun 2022 0,00004307 -0,00000049 -1,12% 0,00004349 0,00004544 0,00004288 397.830,00
09 Jun 2022 0,00004356 0,00000200 4,76% 0,00004194 0,00004359 0,00004167 291.693,00
08 Jun 2022 0,00004200 -0,00000200 -4,51% 0,00004448 0,00004468 0,00004119 365.928,00
07 Jun 2022 0,00004434 -0,00000300 -6,28% 0,00004757 0,00004780 0,00004333 197.585,00
06 Jun 2022 0,00004774 -0,00000100 -2,04% 0,00004864 0,00004877 0,00004707 89.825,00
05 Jun 2022 0,00004893 -0,00000055 -1,11% 0,00004946 0,00004978 0,00004837 158.143,00
04 Jun 2022 0,00004948 -0,00000200 -3,87% 0,00005196 0,00005223 0,00004933 233.412,00
03 Jun 2022 0,00005167 -0,00000007 -0,14% 0,00005186 0,00005220 0,00005113 119.767,00
02 Jun 2022 0,00005174 -0,00000053 -1,01% 0,00005232 0,00005667 0,00005158 323.467,00
01 Jun 2022 0,00005227 -0,00000200 -3,72% 0,00005364 0,00005514 0,00005097 317.089,00
31 Mai 2022 0,00005382 0,00000100 1,90% 0,00005283 0,00005536 0,00005252 161.619,00
30 Mai 2022 0,00005262 -0,00000400 -7,10% 0,00005636 0,00005664 0,00005085 748.520,00
29 Mai 2022 0,00005633 -0,00000073 -1,28% 0,00005719 0,00005769 0,00005602 77.431,00
28 Mai 2022 0,00005706 -0,00000300 -4,97% 0,00006024 0,00006052 0,00005677 197.401,00
Kürzlich von Ihnen besucht
COIN
SCRTBTC
Secret
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20220627 20:14:51