scrt币今日最新价格 实时

$ 0.305514 涨幅：+3.80%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥2.4439 / $0.336293
L：¥2.3131 / $0.318291

2021年最高价格/最低价格

H：¥72.65 / $10 (2021-11-09)
L：¥0 / $0 (2021-04-23)

历史最高/最低价格

H：¥75.43 / $10.38
L：¥1.7344 / $0.238656

Secret交易平台推荐

欧易OKX 币安Binance
scrt走势图加载中...
  • scrt币历史价格表
  • scrt币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2021-12-30 5.3605 5.3612 4.7995 5.0528 824.4万 -5.74%
2021-12-29 6.1167 6.277 5.347 5.3611 610.75万 -12.35%
2021-12-28 5.7839 6.4342 5.6909 6.1167 690.46万 5.75%
2021-12-27 5.6006 5.8275 5.4806 5.7839 420.73万 3.27%
2021-12-26 5.5267 5.8099 5.3005 5.5894 482.61万 1.13%
2021-12-25 4.8988 5.693 4.8465 5.5148 711.44万 12.57%
2021-12-24 4.9347 5.1352 4.8039 4.9075 508.32万 -0.55%
2021-12-23 4.2413 4.9558 4.2379 4.9517 602.44万 16.75%
2021-12-22 3.9027 4.34 3.9003 4.2397 273.43万 8.64%
2021-12-21 4.4318 4.4777 3.8879 3.9024 366.68万 -11.95%
2021-12-20 3.9597 4.5032 3.8676 4.4326 489.49万 11.94%
2021-12-19 3.8627 3.9777 3.7522 3.9591 173.09万 2.5%
2021-12-18 4.2308 4.2648 3.7633 3.869 182.33万 -8.55%
2021-12-17 3.7711 4.2684 3.7239 4.2345 273.26万 12.29%
2021-12-16 3.95 4.1117 3.768 3.768 204.26万 -4.61%
2021-12-15 4.079 4.1247 3.8193 3.955 200.22万 -3.04%
2021-12-14 4.3708 4.5683 4.0566 4.0859 190.23万 -6.52%
2021-12-13 4.2942 4.4111 4.1644 4.3705 181.05万 1.78%
2021-12-12 4.3881 4.39 4.0756 4.2942 211.18万 -2.14%
2021-12-11 4.5339 4.6013 4.3675 4.3861 214.96万 -3.26%
2021-12-10 4.9795 5.0373 4.5036 4.5267 290.95万 -9.09%
2021-12-09 5.1623 5.176 4.6045 4.939 376.82万 -4.33%
2021-12-08 4.3444 5.3205 4.3301 5.1745 524.44万 19.11%
2021-12-07 4.5482 4.6873 4.1974 4.3439 417.88万 -4.49%
2021-12-06 4.8554 5.099 4.5209 4.559 379.54万 -6.1%
2021-12-05 5.8448 5.8448 4.4008 4.865 843.11万 -16.76%
2021-12-04 5.3528 6.162 5.2521 5.8382 1263.93万 9.07%
2021-12-03 6.1302 6.2193 5.1499 5.3526 833.4万 -12.68%
2021-12-02 6.1206 6.248 5.8763 6.1296 467.79万 0.15%
2021-12-01 6.1211 6.2805 5.7258 6.0976 455.46万 -0.38%
2021-11-30 5.9852 6.4213 5.6296 6.121 420.12万 2.27%
2021-11-29 6.3483 6.4753 5.817 5.9859 411.37万 -5.71%
2021-11-28 6.2793 6.5757 6.0252 6.3472 538.09万 1.08%
2021-11-27 7.2319 7.3018 5.9575 6.2858 1020.22万 -13.08%
2021-11-26 7.1533 7.2466 6.8939 7.2338 752.49万 1.13%
2021-11-25 7.6424 7.8609 7.0146 7.1259 957.68万 -6.76%
2021-11-24 7.9847 8.1215 7.4621 7.6424 1261.75万 -4.29%
2021-11-23 7.7102 8.4386 7.5597 7.9946 1816.36万 3.69%
2021-11-22 7.001 7.91 6.9304 7.7139 1092.27万 10.18%
2021-11-21 7.4957 7.5961 6.9567 6.9922 566.42万 -6.72%
2021-11-20 7.0953 7.6353 6.799 7.4993 1161.9万 5.69%
2021-11-19 7.6454 8.7753 7.0751 7.0903 1847.09万 -7.26%
2021-11-18 6.8883 7.7592 6.5239 7.6409 1588.61万 10.93%
2021-11-17 7.4335 7.5721 6.4306 6.8726 1122.81万 -7.55%
2021-11-16 7.9111 7.9631 7.4335 7.4551 641.11万 -5.76%
2021-11-15 7.6522 8.254 7.4341 7.9118 842.38万 3.39%
2021-11-14 7.2461 7.8271 6.9723 7.6516 789.54万 5.6%
2021-11-13 8.43 8.8741 7.1556 7.2455 1272.32万 -14.05%
2021-11-12 8.8317 8.8626 7.3029 8.4278 2210.62万 -4.57%
2021-11-11 9.0093 9.1374 8.6788 8.8452 1277.61万 -1.82%
2021-11-10 9.3931 9.5677 8.9276 9.0313 1061.74万 -3.85%
2021-11-09 9.2151 9.9964 8.9756 9.3922 2757.4万 1.92%
2021-11-08 8.7504 9.2771 8.7504 9.2257 926.48万 5.43%
2021-11-07 9.045 9.2857 8.6446 8.7518 783.4万 -3.24%
2021-11-06 8.7576 9.3503 8.4729 9.0428 1496.88万 3.26%
2021-11-05 9.0257 9.295 8.6953 8.7561 1513.95万 -2.99%
2021-11-04 9.323 10.0458 8.9442 8.9987 2346.96万 -3.48%
2021-11-03 9.4305 9.8236 8.4966 9.3182 2489.18万 -1.19%
2021-11-02 8.1807 9.6072 8.1675 9.4182 1885.44万 15.13%
2021-11-01 9.1507 9.2172 8.0521 8.1807 1691.86万 -10.6%
2021-10-31 9.0071 9.6855 8.796 9.1498 2149.58万 1.58%
2021-10-30 9.76 10.2978 8.9548 9.0301 2769.97万 -7.48%
2021-10-29 8.5116 10.7268 8.3204 9.7829 7682.62万 14.94%
2021-10-28 9.036 9.447 7.2474 8.5405 5238.4万 -5.48%
2021-10-27 6.7455 9.694 6.6923 9.0736 1.1亿 34.51%
2021-10-26 6.1723 6.7529 5.9834 6.7044 1274.38万 8.62%
2021-10-25 6.3229 6.4602 5.9623 6.1795 1007.11万 -2.27%
2021-10-24 5.7934 6.9943 5.7486 6.2959 5497.66万 8.67%
2021-10-23 5.1163 6.338 5.0583 5.8074 44.41万 13.51%
2021-10-22 5.0474 5.5874 4.9147 5.117 21.18万 1.38%
2021-10-21 4.5579 5.0555 4.3934 5.0474 21.37万 10.74%
2021-10-20 4.5631 4.6793 4.481 4.5632 15.62万 --
2021-10-19 4.8824 4.911 4.4268 4.5581 17.84万 -6.64%
2021-10-18 4.7733 5.0442 4.6987 4.8809 15.38万 2.25%
2021-10-17 4.735 4.9831 4.6876 4.7594 13.62万 0.52%
2021-10-16 5.4099 5.4113 4.6836 4.7349 18.32万 -12.48%
2021-10-15 5.3867 5.7336 5.1422 5.4098 18.92万 0.43%
2021-10-14 5.061 5.4513 4.6642 5.3991 28.88万 6.68%
2021-10-13 5.92 6.9762 5.011 5.1063 58.06万 -13.74%
2021-10-12 6.6157 6.7683 5.8754 5.9204 52.35万 -10.51%
2021-10-11 3.8047 5.1861 3.8047 4.98 46.45万 30.89%
2021-10-10 3.8047 4.366 3.8047 4.3513 19.18万 14.37%
2021-10-09 3.7443 4.0962 3.5532 3.685 10.84万 -1.58%
2021-10-08 3.4296 5.8095 3.2788 3.7443 35.15万 9.18%
2021-10-07 4.318 4.3595 3.0099 3.4296 17.18万 -20.57%
2021-10-06 3.2455 4.3678 3.1848 4.318 28.89万 33.05%
2021-10-05 3.0014 3.5069 2.9222 3.2455 10.52万 8.13%
2021-10-04 2.9482 3.3825 2.5657 3.0014 5.54万 1.8%
2021-10-03 2.1338 3.3788 2.1018 2.9482 12.13万 38.17%
2021-10-02 1.8922 2.1817 1.8665 2.1338 4.97万 12.77%
2021-10-01 1.8654 1.9364 1.7582 1.8911 7.8万 1.38%
2021-09-30 1.9253 1.9741 1.8133 1.8654 9.8万 -3.11%
2021-09-29 2.1008 2.1229 1.9218 1.9253 8.59万 -8.35%
2021-09-28 2.076 2.3501 2.0551 2.1008 7.82万 1.19%
2021-09-27 2.1993 2.1996 1.9752 2.076 9.45万 -5.61%
2021-09-26 1.9933 2.3263 1.9632 2.1993 7.03万 10.33%
2021-09-25 2.1609 2.2182 1.8567 1.9933 7.71万 -7.76%
2021-09-24 1.838 2.2153 1.8321 2.1637 20.56万 17.72%
2021-09-23 1.8684 1.8884 1.6287 1.838 14.11万 -1.63%
2021-09-22 1.9663 2.0105 1.7384 1.8684 26.12万 -4.98%
2021-09-21 2.1672 2.3474 1.9027 1.9663 6.27万 -9.27%
2021-09-20 2.2295 2.3491 2.1351 2.1672 2.22万 -2.79%
2021-09-19 1.9579 2.41 1.9046 2.2295 6.8万 13.87%
2021-09-18 2.0351 2.0708 1.9075 1.9579 1.72万 -3.79%
2021-09-17 2.0296 2.2833 2.018 2.0351 5.51万 0.27%
2021-09-16 2.0297 2.1343 1.8486 2.0296 11.94万 --
2021-09-15 2.1461 2.1461 1.9809 2.0287 20.5万 -5.47%
2021-09-14 2.2957 2.4137 2.0437 2.1461 16.04万 -6.52%
2021-09-13 2.412 2.4593 2.2198 2.2957 5.51万 -4.82%
2021-09-12 1.9563 2.8276 1.955 2.412 14.8万 23.29%
2021-09-11 1.871 2.2081 1.8591 1.9563 5.85万 4.56%
2021-09-10 1.6566 1.8969 1.6392 1.871 10.68万 12.94%
2021-09-09 1.5884 1.6943 1.4856 1.6566 3.17万 4.29%
2021-09-08 1.8317 1.9923 1.4703 1.5884 4.8万 -13.28%
2021-09-07 1.8212 2.0386 1.8137 1.8317 2.88万 0.58%
2021-09-06 1.7756 1.8559 1.7175 1.8212 4.21万 2.57%
2021-09-05 1.8156 1.8378 1.7403 1.7763 5.41万 -2.16%
2021-09-04 1.6055 1.8893 1.5232 1.8156 9.52万 13.09%
2021-09-03 1.5798 1.635 1.5746 1.6097 5.77万 1.89%
2021-09-02 1.5654 1.6053 1.5401 1.5798 4.1万 0.92%
2021-09-01 1.5327 1.5919 1.4828 1.5654 5.82万 2.13%
2021-08-31 1.6114 1.6246 1.5075 1.5327 5.13万 -4.88%
2021-08-30 1.6015 1.6421 1.5613 1.612 5.04万 0.66%
2021-08-29 1.6807 1.7554 1.5555 1.6343 5.28万 -2.76%
2021-08-28 1.6268 1.6822 1.5556 1.6807 4.47万 3.31%
2021-08-27 1.672 1.7309 1.4958 1.6268 5.03万 -2.7%
2021-08-26 1.6823 1.7003 1.5532 1.6714 5.35万 -0.65%
2021-08-25 1.7263 1.829 1.6679 1.6823 5.58万 -2.55%
2021-08-24 1.6362 1.784 1.5929 1.7263 7.05万 5.51%
2021-08-23 1.7092 1.7985 1.5953 1.6357 6.27万 -4.3%
2021-08-22 1.7107 1.778 1.6768 1.71 6.87万 -0.04%
2021-08-21 1.6307 1.7284 1.5798 1.7124 6.41万 5.01%
2021-08-20 1.5813 1.6489 1.5098 1.6182 5.93万 2.33%
2021-08-19 1.564 1.6011 1.431 1.5813 5.72万 1.11%
2021-08-18 1.5588 1.6477 1.4918 1.564 5.52万 0.33%
2021-08-17 1.5443 1.6299 1.5228 1.5585 6.5万 0.92%
2021-08-16 1.6198 1.6228 1.4656 1.5443 6.21万 -4.66%
2021-08-15 1.6057 1.6628 1.5373 1.6198 7.06万 0.88%
2021-08-14 1.4922 1.643 1.4875 1.6057 6.23万 7.61%
2021-08-13 1.5643 1.6233 1.4512 1.4922 6.17万 -4.61%
2021-08-12 1.4557 1.6052 1.4313 1.5663 5.09万 7.6%
2021-08-11 1.4982 1.5281 1.4321 1.4554 4.67万 -2.86%
2021-08-10 1.4518 1.5171 1.3823 1.4982 4.92万 3.2%
2021-08-09 1.5056 1.5191 1.4288 1.4518 6.04万 -3.57%
2021-08-08 1.285 1.6224 1.2689 1.5172 7.77万 18.07%
2021-08-07 1.2041 1.2965 1.1904 1.285 6.39万 6.72%
2021-08-06 1.1848 1.8925 1.141 1.2041 14.41万 1.63%
2021-08-05 1.0829 1.1932 1.0736 1.1855 6.08万 9.47%
2021-08-04 1.0923 1.1363 1.0263 1.0891 5.82万 -0.29%
2021-08-03 1.1123 1.1646 1.0666 1.0907 6.82万 -1.94%
2021-08-02 1.0868 1.1447 1.0679 1.1077 5.57万 1.92%
2021-08-01 1.0277 1.1028 1.0203 1.0868 5.11万 5.75%
2021-07-31 1.066 1.1445 1.0181 1.0277 6.2万 -3.59%
2021-07-30 1.0235 1.0824 1.009 1.0824 6.09万 5.75%
2021-07-29 1.0612 1.0707 1.0026 1.0235 6.59万 -3.55%
2021-07-28 1.0489 1.0879 0.9578 1.0609 6.51万 1.14%
2021-07-27 0.9674 1.081 0.9521 1.0486 6.18万 8.39%
2021-07-26 0.9904 1.0272 0.9479 0.9692 2.34万 -2.14%
2021-07-25 0.9726 1.0257 0.9237 0.9917 4.02万 1.96%
2021-07-24 0.9281 0.9876 0.9103 0.9713 4.84万 4.65%
2021-07-23 0.8754 0.9725 0.8699 0.9281 4.06万 6.02%
2021-07-22 0.8184 0.9104 0.7872 0.8754 2.55万 6.96%
2021-07-21 0.838 0.861 0.7812 0.8184 1.29万 -2.34%
2021-07-20 0.8821 0.9 0.832 0.838 6615.07 -5%
2021-07-19 0.9098 0.9108 0.88 0.8821 1259.6 -3.04%
2021-07-18 0.924 0.924 0.87 0.9098 590.07 -1.54%
2021-07-17 0.951 0.97 0.88 0.924 2535.15 -2.84%
2021-07-16 0.979 0.993 0.906 0.951 2915.07 -2.86%
2021-07-15 1.01 1.01 0.936 0.979 9655.29 -3.07%
2021-07-14 1.035 1.038 0.99 1.01 3524.13 -2.42%
2021-07-13 1.0668 1.0857 1.035 1.035 966 -2.98%
2021-07-12 1.067 1.067 1.028 1.0668 1782.93 -0.02%
2021-07-11 1.083 1.103 1.062 1.067 329.95 -1.48%
2021-07-10 1.058 1.11 1.049 1.083 1008.28 2.36%
2021-07-09 1.097 1.145 1.058 1.058 3201.55 -3.56%
2021-07-08 1.105 1.136 1.073 1.097 5532.32 -0.72%
2021-07-07 1.0642 1.106 1.056 1.105 1494.46 3.83%
2021-07-06 1.096 1.104 1.0153 1.0642 1769.87 -2.9%
2021-07-05 1.001 1.108 1.001 1.096 1254.54 9.49%
2021-07-04 0.9898 1.032 0.9649 1.001 947.22 1.13%
2021-07-03 1.0018 1.0295 0.9738 0.9898 1586.3 -1.2%
2021-07-02 1.0375 1.0663 0.996 1.0018 3866.87 -3.44%
2021-07-01 1.2125 1.2184 1.0265 1.0375 9999.54 -14.43%
2021-06-30 1.0654 1.3138 1.0646 1.2125 9449.47 13.81%
2021-06-29 1.047 1.1423 1.0053 1.0654 6871.92 1.76%
2021-06-28 0.9679 1.047 0.955 1.047 2019.97 8.17%
2021-06-27 0.9874 1.0039 0.927 0.9679 5518.39 -1.97%
2021-06-26 1.0272 1.0544 0.9783 0.9874 3337.71 -3.87%
2021-06-25 0.9768 1.0369 0.9411 1.0272 7296.51 5.16%
2021-06-24 0.9374 1.159 0.9039 0.9768 5361.85 4.2%
2021-06-23 1.0668 1.0748 0.8512 0.9374 8680.4 -12.13%
2021-06-22 1.267 1.3614 1.0289 1.0668 1.06万 -15.8%
2021-06-21 1.3733 1.3743 1.195 1.267 4790.15 -7.74%
2021-06-20 1.3959 1.4215 1.326 1.3733 6621.03 -1.62%
2021-06-19 1.5884 1.5884 1.395 1.3959 1.89万 -12.12%
2021-06-18 1.4404 1.9153 1.3759 1.587 4.21万 10.18%
2021-06-17 1.4348 1.6016 1.4151 1.4404 2.16万 0.39%
2021-06-16 1.3885 1.4832 1.3654 1.4348 2.56万 3.33%
2021-06-15 1.3187 1.4134 1.2935 1.3885 1.7万 5.29%
2021-06-14 1.3463 1.3782 1.2596 1.3187 1.5万 -2.05%
2021-06-13 1.3308 1.3787 1.2476 1.3447 1.95万 1.04%
2021-06-12 1.4154 1.4789 1.3257 1.3307 2.82万 -5.98%
2021-06-11 1.445 1.517 1.399 1.4154 2.73万 -2.05%
2021-06-10 1.314 1.445 1.294 1.445 1.89万 9.97%
2021-06-09 1.5875 1.6106 1.305 1.314 2.19万 -17.23%
2021-06-08 1.6262 1.7019 1.5875 1.5875 2.57万 -2.38%
2021-06-07 1.5594 1.6316 1.5157 1.6262 3.16万 4.28%
2021-06-06 1.6031 1.734 1.5453 1.5822 3.44万 -1.3%
2021-06-05 1.7082 1.7443 1.5273 1.6031 4万 -6.15%
2021-06-04 1.7278 1.7607 1.6433 1.7022 4.56万 -1.48%
2021-06-03 1.636 1.761 1.612 1.7323 2.99万 5.89%
2021-06-02 1.666 1.736 1.636 1.636 3.01万 -1.8%
2021-06-01 1.505 1.732 1.482 1.667 2.88万 10.76%
2021-05-31 1.46 1.589 1.406 1.505 2.49万 3.08%
2021-05-30 1.61 1.652 1.413 1.46 2.86万 -9.32%
2021-05-29 1.814 1.88 1.541 1.61 5.62万 -11.25%
2021-05-28 1.8211 1.901 1.734 1.814 4.04万 -0.39%
2021-05-27 1.5029 1.8918 1.4539 1.8211 5.25万 21.17%
2021-05-26 1.5815 1.7672 1.4476 1.5029 3.25万 -4.97%
2021-05-25 1.2796 1.9304 1.0971 1.5815 3.71万 23.59%
2021-05-24 1.7468 1.7583 1.2105 1.2796 2.8万 -26.75%
2021-05-23 2.0943 2.0943 1.6 1.7468 5.19万 -16.59%
2021-05-22 2.1524 2.2766 1.8188 2.0943 7.44万 -2.7%
2021-05-21 2.3014 2.9405 1.6086 2.1524 6.15万 -6.47%
2021-05-20 2.7397 2.8518 2.1001 2.3014 9.14万 -16%
2021-05-19 2.5918 3.3858 2.3291 2.7397 12.98万 5.71%
2021-05-18 2.7186 2.7225 2.3743 2.587 6.31万 -4.84%
2021-05-17 2.8368 2.8761 2.591 2.7186 4.13万 -4.17%
2021-05-16 3.0012 3.0413 2.739 2.8283 4.58万 -5.76%
2021-05-15 2.774 3.0113 2.5576 3.0012 5.78万 8.19%
2021-05-14 3.1305 3.1862 2.6072 2.774 5.55万 -11.39%
2021-05-13 3.2564 3.3036 3.0578 3.1305 4.37万 -3.87%
2021-05-12 3.3584 3.3599 2.9615 3.2564 8.7万 -3.04%
2021-05-11 3.4147 3.5414 3.1883 3.3584 6.05万 -1.65%
2021-05-10 3.6213 3.6517 3.276 3.4147 7.26万 -5.71%
2021-05-09 3.7289 3.8694 3.5346 3.6213 4.78万 -2.89%
2021-05-08 3.7423 3.7985 3.5732 3.7317 8.27万 -0.28%
2021-05-07 3.7024 4.2838 3.6251 3.7405 10.25万 1.03%
2021-05-06 3.7277 3.823 3.5162 3.7024 7.86万 -0.68%
2021-05-05 3.9066 4.7365 3.6372 3.7506 9.52万 -3.99%
2021-05-04 3.4095 4.0076 3.337 3.8949 10.53万 14.24%
2021-05-03 3.5216 3.6029 3.2755 3.4095 6.58万 -3.18%
2021-05-02 3.2815 3.6566 3.2815 3.5097 11.29万 6.95%
2021-05-01 3.1524 3.3289 3.0225 3.2815 6.69万 4.1%
2021-04-30 3.1416 3.8307 3.095 3.1524 6.75万 0.34%
2021-04-29 3.2317 3.7531 3.0943 3.1416 8.38万 -2.79%
2021-04-28 2.9863 3.245 2.9775 3.2317 5.08万 8.22%
2021-04-27 2.7941 3.0061 2.4145 2.9863 7.81万 6.88%
2021-04-26 2.7016 2.8041 2.5758 2.7986 5.38万 3.59%
2021-04-25 2.7371 2.8956 2.6166 2.7016 6.44万 -1.3%
2021-04-24 2.8877 2.8901 2.4942 2.7371 7.31万 -5.22%
2021-04-23 0 0 0 0 0 --
2021-04-21 0 0 0 0 0 --
2021-04-20 0 0 0 0 0 --
2021-04-13 0 0 0 0 0 --
2021-04-02 0 0 0 0 0 --
2021-03-26 0 0 0 0 0 --

回顶部