Identifier on Binance: SCRTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3632 USDT |
2,495,804.8000 SCRT |
0.3654 USDT |
0.3580 USDT |
0.3634 USDT |
0.3654 USDT |
| 2025-01-21 |
0.3519 USDT |
7,354,510.3000 SCRT |
0.3478 USDT |
0.3325 USDT |
0.3416 USDT |
0.3654 USDT |
| 2025-01-20 |
0.3507 USDT |
21,753,164.3000 SCRT |
0.3543 USDT |
0.3334 USDT |
0.3433 USDT |
0.3533 USDT |
| 2025-01-19 |
0.3870 USDT |
31,995,901.4000 SCRT |
0.4191 USDT |
0.3495 USDT |
0.3726 USDT |
0.3600 USDT |
| 2025-01-18 |
0.4284 USDT |
7,504,040.0000 SCRT |
0.4656 USDT |
0.4099 USDT |
0.4159 USDT |
0.4201 USDT |
| 2025-01-17 |
0.4509 USDT |
5,187,079.9000 SCRT |
0.4355 USDT |
0.4354 USDT |
0.4397 USDT |
0.4670 USDT |
| 2025-01-16 |
0.4389 USDT |
5,721,427.7000 SCRT |
0.4516 USDT |
0.4254 USDT |
0.4349 USDT |
0.4337 USDT |
| 2025-01-15 |
0.4288 USDT |
7,835,583.6000 SCRT |
0.4173 USDT |
0.4086 USDT |
0.4133 USDT |
0.4463 USDT |
| 2025-01-14 |
0.4121 USDT |
5,375,312.7000 SCRT |
0.4080 USDT |
0.4035 USDT |
0.4085 USDT |
0.4151 USDT |
| 2025-01-13 |
0.4007 USDT |
11,397,143.5000 SCRT |
0.4322 USDT |
0.3750 USDT |
0.3877 USDT |
0.4085 USDT |
| 2025-01-12 |
0.4363 USDT |
3,320,288.6000 SCRT |
0.4393 USDT |
0.4265 USDT |
0.4300 USDT |
0.4299 USDT |
| 2025-01-11 |
0.4441 USDT |
5,009,115.8000 SCRT |
0.4478 USDT |
0.4330 USDT |
0.4356 USDT |
0.4407 USDT |
| 2025-01-10 |
0.4396 USDT |
9,106,268.3000 SCRT |
0.4332 USDT |
0.4251 USDT |
0.4363 USDT |
0.4491 USDT |
| 2025-01-09 |
0.4375 USDT |
8,148,162.1000 SCRT |
0.4461 USDT |
0.4220 USDT |
0.4308 USDT |
0.4304 USDT |
| 2025-01-08 |
0.4467 USDT |
13,290,965.0000 SCRT |
0.4611 USDT |
0.4214 USDT |
0.4390 USDT |
0.4468 USDT |
| 2025-01-07 |
0.4961 USDT |
12,827,798.4000 SCRT |
0.5309 USDT |
0.4614 USDT |
0.4626 USDT |
0.4626 USDT |
| 2025-01-06 |
0.5440 USDT |
15,057,594.9000 SCRT |
0.5411 USDT |
0.5249 USDT |
0.5335 USDT |
0.5283 USDT |
| 2025-01-05 |
0.5455 USDT |
15,137,553.1000 SCRT |
0.5516 USDT |
0.5271 USDT |
0.5349 USDT |
0.5414 USDT |
| 2025-01-04 |
0.5555 USDT |
21,240,735.6000 SCRT |
0.5472 USDT |
0.5288 USDT |
0.5361 USDT |
0.5525 USDT |
| 2025-01-03 |
0.5276 USDT |
18,538,157.9000 SCRT |
0.5427 USDT |
0.5129 USDT |
0.5217 USDT |
0.5387 USDT |
| 2025-01-02 |
0.5348 USDT |
26,036,740.2000 SCRT |
0.5114 USDT |
0.5017 USDT |
0.5080 USDT |
0.5373 USDT |
| 2025-01-01 |
0.5238 USDT |
25,782,363.3000 SCRT |
0.5078 USDT |
0.4973 USDT |
0.5044 USDT |
0.5089 USDT |
| 2024-12-31 |
0.4972 USDT |
17,791,624.0000 SCRT |
0.5249 USDT |
0.4747 USDT |
0.4835 USDT |
0.5031 USDT |
| 2024-12-30 |
0.5289 USDT |
58,834,510.2000 SCRT |
0.4956 USDT |
0.4823 USDT |
0.4986 USDT |
0.5242 USDT |
| 2024-12-29 |
0.4935 USDT |
57,414,146.4000 SCRT |
0.4917 USDT |
0.4609 USDT |
0.4703 USDT |
0.4857 USDT |
| 2024-12-28 |
0.5279 USDT |
160,089,956.4000 SCRT |
0.3955 USDT |
0.3924 USDT |
0.4020 USDT |
0.4948 USDT |
| 2024-12-27 |
0.3946 USDT |
3,761,500.4000 SCRT |
0.3821 USDT |
0.3787 USDT |
0.3847 USDT |
0.3924 USDT |
| 2024-12-26 |
0.3911 USDT |
3,366,380.9000 SCRT |
0.4142 USDT |
0.3762 USDT |
0.3817 USDT |
0.3787 USDT |
| 2024-12-25 |
0.4169 USDT |
3,882,385.8000 SCRT |
0.4199 USDT |
0.4053 USDT |
0.4104 USDT |
0.4117 USDT |
| 2024-12-24 |
0.4127 USDT |
6,814,947.4000 SCRT |
0.4124 USDT |
0.3990 USDT |
0.4052 USDT |
0.4190 USDT |
| 2024-12-23 |
0.3888 USDT |
6,033,426.4000 SCRT |
0.3878 USDT |
0.3758 USDT |
0.3854 USDT |
0.3897 USDT |
| 2024-12-22 |
0.3855 USDT |
6,902,298.6000 SCRT |
0.3818 USDT |
0.3705 USDT |
0.3805 USDT |
0.3825 USDT |
| 2024-12-21 |
0.3969 USDT |
7,896,138.4000 SCRT |
0.4055 USDT |
0.3745 USDT |
0.3795 USDT |
0.3747 USDT |
| 2024-12-20 |
0.3732 USDT |
14,719,930.8000 SCRT |
0.3912 USDT |
0.3310 USDT |
0.3510 USDT |
0.4017 USDT |
| 2024-12-19 |
0.4078 USDT |
10,932,252.5000 SCRT |
0.4275 USDT |
0.3731 USDT |
0.3876 USDT |
0.3955 USDT |
| 2024-12-18 |
0.4536 USDT |
7,558,316.7000 SCRT |
0.4612 USDT |
0.4235 USDT |
0.4315 USDT |
0.4299 USDT |
| 2024-12-17 |
0.4836 USDT |
7,406,214.0000 SCRT |
0.5005 USDT |
0.4571 USDT |
0.4680 USDT |
0.4591 USDT |
| 2024-12-16 |
0.5044 USDT |
5,664,627.0000 SCRT |
0.5239 USDT |
0.4835 USDT |
0.4918 USDT |
0.4988 USDT |
| 2024-12-15 |
0.5146 USDT |
4,890,320.8000 SCRT |
0.5079 USDT |
0.4959 USDT |
0.5081 USDT |
0.5083 USDT |
| 2024-12-14 |
0.5206 USDT |
5,152,341.3000 SCRT |
0.5397 USDT |
0.4972 USDT |
0.5049 USDT |
0.5073 USDT |
| 2024-12-13 |
0.5451 USDT |
7,149,659.5000 SCRT |
0.5585 USDT |
0.5306 USDT |
0.5370 USDT |
0.5369 USDT |
| 2024-12-12 |
0.5675 USDT |
7,999,066.5000 SCRT |
0.5667 USDT |
0.5429 USDT |
0.5495 USDT |
0.5488 USDT |
| 2024-12-11 |
0.5400 USDT |
8,595,700.2000 SCRT |
0.5241 USDT |
0.4968 USDT |
0.5140 USDT |
0.5658 USDT |
| 2024-12-10 |
0.5153 USDT |
13,768,541.0000 SCRT |
0.5332 USDT |
0.4717 USDT |
0.4922 USDT |
0.5268 USDT |
| 2024-12-09 |
0.5735 USDT |
13,908,483.4000 SCRT |
0.6553 USDT |
0.4600 USDT |
0.5290 USDT |
0.5372 USDT |
| 2024-12-08 |
0.6518 USDT |
7,313,416.4000 SCRT |
0.6614 USDT |
0.6318 USDT |
0.6467 USDT |
0.6521 USDT |
| 2024-12-07 |
0.6756 USDT |
8,288,392.5000 SCRT |
0.6660 USDT |
0.6600 USDT |
0.6673 USDT |
0.6618 USDT |
| 2024-12-06 |
0.6670 USDT |
14,015,604.3000 SCRT |
0.6819 USDT |
0.6284 USDT |
0.6560 USDT |
0.6593 USDT |
| 2024-12-05 |
0.6944 USDT |
13,036,640.0000 SCRT |
0.7121 USDT |
0.6512 USDT |
0.6914 USDT |
0.6853 USDT |
| 2024-12-04 |
0.7355 USDT |
17,340,990.9000 SCRT |
0.7298 USDT |
0.6800 USDT |
0.7132 USDT |
0.7056 USDT |