SECT Historical USD Price
Daily close · Jul 16, 2024 → Jan 31, 2026Daily price history
Dec 15, 2025 → Jan 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-31 | $0.00202266 | $0.00202824 | $0.00174233 | $0.0018284 | $1.89 |
| 2026-01-30 | $0.00211042 | $0.00211384 | $0.00198227 | $0.002023 | $2.09 |
| 2026-01-29 | $0.00220896 | $0.00221796 | $0.00206591 | $0.00211025 | $2.18 |
| 2026-01-27 | $0.00218928 | $0.00226224 | $0.00217034 | $0.00225551 | $2.33 |
| 2026-01-26 | $0.00210553 | $0.00220191 | $0.00210553 | $0.0021909 | $2.27 |
| 2026-01-25 | $0.00220794 | $0.00221139 | $0.0020857 | $0.00210589 | $2.18 |
| 2026-01-24 | $0.00220986 | $0.00221992 | $0.00220524 | $0.0022077 | $2.28 |
| 2026-01-23 | $0.00220566 | $0.00224863 | $0.00216551 | $0.00220893 | $2.29 |
| 2026-01-22 | $0.00222965 | $0.00226911 | $0.00217633 | $0.00220648 | $2.28 |
| 2026-01-21 | $0.00219846 | $0.00228411 | $0.00214638 | $0.0022282 | $2.31 |
| 2026-01-20 | $0.00238414 | $0.00239007 | $0.00219374 | $0.00219728 | $2.27 |
| 2026-01-19 | $0.00243576 | $0.00243739 | $0.00237258 | $0.00238315 | $2.47 |
| 2026-01-18 | $0.00247289 | $0.00251563 | $0.00245392 | $0.00245392 | $2.54 |
| 2026-01-17 | $0.00248082 | $0.00248208 | $0.00246687 | $0.00247358 | $2.56 |
| 2025-12-30 | $0.00219764 | $0.00224244 | $0.00218698 | $0.00222359 | $2.30 |
| 2025-12-29 | $0.00220394 | $0.00228236 | $0.00218043 | $0.00219689 | $2.28 |
| 2025-12-28 | $0.00219304 | $0.00220818 | $0.00219166 | $0.00220479 | $2.28 |
| 2025-12-27 | $0.00219151 | $0.00220382 | $0.00218336 | $0.00219841 | $2.28 |
| 2025-12-26 | $0.00217372 | $0.00223452 | $0.00216692 | $0.0021906 | $2.27 |
| 2025-12-25 | $0.00220166 | $0.00221803 | $0.00216623 | $0.0021721 | $2.25 |
| 2025-12-24 | $0.00221854 | $0.002224 | $0.00216768 | $0.00220195 | $2.28 |
| 2025-12-23 | $0.00224801 | $0.00226638 | $0.0021768 | $0.00221797 | $2.30 |
| 2025-12-22 | $0.0022488 | $0.0022926 | $0.00222081 | $0.00224923 | $2.33 |
| 2025-12-21 | $0.0022266 | $0.00225004 | $0.00220483 | $0.00224831 | $2.33 |
| 2025-12-20 | $0.00222563 | $0.00223832 | $0.00222066 | $0.00222688 | $2.31 |
| 2025-12-19 | $0.0021156 | $0.00224155 | $0.00210477 | $0.00222696 | $2.31 |
| 2025-12-18 | $0.00211684 | $0.00223832 | $0.00208074 | $0.00211554 | $2.19 |
| 2025-12-17 | $0.00221123 | $0.00226057 | $0.0020899 | $0.00211795 | $2.19 |
| 2025-12-16 | $0.0022193 | $0.00222661 | $0.00216438 | $0.00221277 | $1.47 |
| 2025-12-15 | $0.00235004 | $0.00237093 | $0.00217488 | $0.0022174 | $1.47 |