SCRT Monthly Summary - May 2025
Secret (SCRTUSDT) · View full coin page
In May 2025, Secret (SCRT) declined 14.93% on Binance USDT markets, moving from an open of $0.2136 to a close of $0.1817. The month's high printed at $0.2974 while the low sat at $0.1716. Traders exchanged about $66.15M in notional volume across 31 sessions (avg $2.13M/day), with realized daily volatility near 5.78%. The strongest session was May 4 (+14.05%), and the weakest was May 5 (-10.42%).
Opening Price
$0.2136
Closing Price
$0.1817
Highest Price
$0.2974
Lowest Price
$0.1716
Monthly Gain/Loss
-14.93%
Trading Volume
$66.15M
Avg Daily Volume
$2.13M
Volatility
5.78%
Market Cap
$19.59M
Best Trading Day
May 4
(+14.05%)
Worst Trading Day
May 5
(-10.42%)
Key market insights for May 2025:
Secret traded across 31 sessions with
828,836 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
SCRT — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Secret in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | +2.95% | +$0.0052 | $0.1765 | $0.1836 | $0.1716 | $0.1817 | $493.91K | 2,789,701.60 | 7,123 |
| May 30, 2025 | -9.72% | $-0.0190 | $0.1954 | $0.1965 | $0.1743 | $0.1764 | $1.20M | 6,527,337.20 | 15,629 |
| May 29, 2025 | -4.49% | $-0.0092 | $0.2048 | $0.2122 | $0.1946 | $0.1956 | $702.22K | 3,447,512.50 | 10,061 |
| May 28, 2025 | -0.10% | $-0.0002 | $0.2048 | $0.2088 | $0.1966 | $0.2046 | $459.96K | 2,273,565.60 | 8,903 |
| May 27, 2025 | +1.19% | +$0.0024 | $0.2025 | $0.2099 | $0.1975 | $0.2049 | $503.12K | 2,444,735.90 | 7,207 |
| May 26, 2025 | -0.25% | $-0.0005 | $0.2027 | $0.2072 | $0.2009 | $0.2022 | $389.72K | 1,907,770.10 | 5,021 |
| May 25, 2025 | -1.17% | $-0.0024 | $0.2050 | $0.2087 | $0.1925 | $0.2026 | $1.01M | 5,010,719.60 | 9,634 |
| May 24, 2025 | -0.82% | $-0.0017 | $0.2067 | $0.2106 | $0.2029 | $0.2050 | $844.28K | 4,094,940.70 | 10,071 |
| May 23, 2025 | -10.25% | $-0.0236 | $0.2303 | $0.2331 | $0.2028 | $0.2067 | $1.40M | 6,361,157.10 | 15,358 |
| May 22, 2025 | +5.59% | +$0.0122 | $0.2181 | $0.2307 | $0.2173 | $0.2303 | $791.09K | 3,528,882.40 | 12,298 |
| May 21, 2025 | +0.79% | +$0.0017 | $0.2163 | $0.2218 | $0.2096 | $0.2180 | $782.44K | 3,616,224.80 | 9,090 |
| May 20, 2025 | +1.22% | +$0.0026 | $0.2139 | $0.2197 | $0.2078 | $0.2165 | $625.96K | 2,937,914.80 | 5,421 |
| May 19, 2025 | -4.08% | $-0.0091 | $0.2231 | $0.2250 | $0.2043 | $0.2140 | $1.04M | 4,901,322.30 | 9,505 |
| May 18, 2025 | +1.36% | +$0.0030 | $0.2207 | $0.2295 | $0.2117 | $0.2237 | $1.22M | 5,460,031.20 | 14,029 |
| May 17, 2025 | +2.99% | +$0.0064 | $0.2144 | $0.2230 | $0.2074 | $0.2208 | $1.14M | 5,293,385.10 | 12,107 |
| May 16, 2025 | -3.03% | $-0.0067 | $0.2210 | $0.2278 | $0.2122 | $0.2143 | $782.10K | 3,535,591.90 | 7,252 |
| May 15, 2025 | -5.64% | $-0.0132 | $0.2342 | $0.2374 | $0.2116 | $0.2210 | $2.15M | 9,650,424.00 | 25,723 |
| May 14, 2025 | -5.64% | $-0.0140 | $0.2483 | $0.2504 | $0.2305 | $0.2343 | $1.69M | 7,064,286.10 | 14,797 |
| May 13, 2025 | -1.27% | $-0.0032 | $0.2514 | $0.2514 | $0.2324 | $0.2482 | $3.96M | 16,286,886.60 | 38,463 |
| May 12, 2025 | +2.15% | +$0.0053 | $0.2461 | $0.2974 | $0.2287 | $0.2514 | $11.62M | 44,590,810.00 | 188,816 |
| May 11, 2025 | -1.80% | $-0.0045 | $0.2504 | $0.2555 | $0.2326 | $0.2459 | $1.77M | 7,276,629.30 | 32,167 |
| May 10, 2025 | +10.92% | +$0.0247 | $0.2261 | $0.2541 | $0.2253 | $0.2508 | $2.46M | 10,182,326.70 | 33,564 |
| May 09, 2025 | +3.62% | +$0.0079 | $0.2183 | $0.2299 | $0.2110 | $0.2262 | $2.07M | 9,357,097.00 | 29,612 |
| May 08, 2025 | +8.66% | +$0.0174 | $0.2009 | $0.2199 | $0.2004 | $0.2183 | $1.88M | 8,966,374.60 | 20,840 |
| May 07, 2025 | -0.05% | $-0.0001 | $0.2009 | $0.2061 | $0.1987 | $0.2008 | $1.38M | 6,791,406.10 | 20,412 |
| May 06, 2025 | -9.10% | $-0.0201 | $0.2210 | $0.2236 | $0.1905 | $0.2009 | $3.59M | 17,425,228.70 | 51,459 |
| May 05, 2025 | -10.42% | $-0.0257 | $0.2466 | $0.2560 | $0.2105 | $0.2209 | $7.80M | 33,087,324.30 | 79,873 |
| May 04, 2025 | +14.05% | +$0.0304 | $0.2163 | $0.2541 | $0.2138 | $0.2467 | $5.59M | 23,298,303.00 | 50,418 |
| May 03, 2025 | -6.04% | $-0.0139 | $0.2301 | $0.2315 | $0.2145 | $0.2162 | $614.44K | 2,771,126.00 | 7,202 |
| May 02, 2025 | -1.41% | $-0.0033 | $0.2335 | $0.2521 | $0.2273 | $0.2302 | $3.15M | 13,316,370.30 | 38,807 |
| May 01, 2025 | +9.36% | +$0.0200 | $0.2136 | $0.2414 | $0.2128 | $0.2336 | $3.04M | 13,180,422.60 | 37,974 |
SCRT — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Secret across May 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+9.36%
$0.2336
2
-1.41%
$0.2302
3
-6.04%
$0.2162
4
+14.05%
$0.2467
5
-10.42%
$0.2209
6
-9.10%
$0.2009
7
-0.05%
$0.2008
8
+8.66%
$0.2183
9
+3.62%
$0.2262
10
+10.92%
$0.2508
11
-1.80%
$0.2459
12
+2.15%
$0.2514
13
-1.27%
$0.2482
14
-5.64%
$0.2343
15
-5.64%
$0.2210
16
-3.03%
$0.2143
17
+2.99%
$0.2208
18
+1.36%
$0.2237
19
-4.08%
$0.2140
20
+1.22%
$0.2165
21
+0.79%
$0.2180
22
+5.59%
$0.2303
23
-10.25%
$0.2067
24
-0.82%
$0.2050
25
-1.17%
$0.2026
26
-0.25%
$0.2022
27
+1.19%
$0.2049
28
-0.10%
$0.2046
29
-4.49%
$0.1956
30
-9.72%
$0.1764
31
+2.95%
$0.1817
SCRT — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Secret in May 2025.
Monthly Summaries for SCRT
Explore other months of Secret price history by year.
Explore summaries for May 2025
Compare how other coins performed in the same month.
Keep researching SCRT
Switch to a shorter timeframe or size a position using the numbers above.