SECT Historical USD Price
Daily close · Feb 21, 2024 → Feb 20, 2025Daily price history
Jan 21, 2025 → Feb 20, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-02-20 | $0.00220628 | $0.0022461 | $0.00220231 | $0.00222624 | $8.42 |
| 2025-02-19 | $0.00217011 | $0.00222078 | $0.00215938 | $0.00220556 | $8.34 |
| 2025-02-18 | $0.00222886 | $0.00223422 | $0.0021239 | $0.00216905 | $8.20 |
| 2025-02-17 | $0.00216213 | $0.00230222 | $0.00215452 | $0.0022283 | $8.43 |
| 2025-02-16 | $0.00218771 | $0.00220819 | $0.00215937 | $0.00216166 | $8.17 |
| 2025-02-15 | $0.00221408 | $0.00222393 | $0.00217751 | $0.00218733 | $8.27 |
| 2025-02-14 | $0.00217357 | $0.0022611 | $0.00216559 | $0.00221294 | $8.37 |
| 2025-02-13 | $0.0022243 | $0.0022366 | $0.00212823 | $0.00217237 | $8.21 |
| 2025-02-12 | $0.00211369 | $0.00225565 | $0.00208984 | $0.00222161 | $8.40 |
| 2025-02-11 | $0.002161 | $0.00220957 | $0.00210129 | $0.00211466 | $8.00 |
| 2025-02-10 | $0.00213404 | $0.00218452 | $0.00208937 | $0.00215985 | $8.17 |
| 2025-02-09 | $0.00213853 | $0.0021792 | $0.0020651 | $0.00213632 | $8.08 |
| 2025-02-08 | $0.0021294 | $0.00215954 | $0.00210627 | $0.00213908 | $8.09 |
| 2025-02-07 | $0.00222366 | $0.00227119 | $0.00209152 | $0.00213095 | $8.06 |
| 2025-02-06 | $0.00226842 | $0.00232101 | $0.00217022 | $0.00218676 | $11.67 |
| 2025-02-05 | $0.00222228 | $0.00229392 | $0.0022026 | $0.00226991 | $12.12 |
| 2025-02-04 | $0.00227811 | $0.00232859 | $0.00214664 | $0.00222707 | $11.89 |
| 2025-02-02 | $0.00253758 | $0.00257168 | $0.00228167 | $0.00233055 | $1.05 |
| 2025-02-01 | $0.00268675 | $0.0027095 | $0.00252828 | $0.00253894 | $1.15 |
| 2025-01-31 | $0.00264425 | $0.00279113 | $0.00261869 | $0.00268458 | $1.21 |
| 2025-01-30 | $0.00253584 | $0.00266948 | $0.0025235 | $0.00264445 | $1.19 |
| 2025-01-29 | $0.00250567 | $0.0025774 | $0.00249178 | $0.00253408 | $1.15 |
| 2025-01-28 | $0.00259072 | $0.00262236 | $0.00248168 | $0.00250779 | $1.13 |
| 2025-01-27 | $0.00263172 | $0.00264509 | $0.00246751 | $0.00258543 | $1.17 |
| 2025-01-26 | $0.00270322 | $0.00273509 | $0.00263595 | $0.00263674 | $1.19 |
| 2025-01-25 | $0.00269478 | $0.00272727 | $0.00266612 | $0.0027027 | $1.22 |
| 2025-01-24 | $0.00271924 | $0.00278396 | $0.00267328 | $0.0026951 | $1.22 |
| 2025-01-23 | $0.00263917 | $0.00271953 | $0.00259888 | $0.00271655 | $1.23 |
| 2025-01-22 | $0.00270848 | $0.00273531 | $0.00262795 | $0.00263833 | $1.19 |
| 2025-01-21 | $0.00267007 | $0.00273415 | $0.00261698 | $0.00270705 | $1.22 |