Identifier on DigiFinex: scrt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.3832 USDT |
62,586.7000 SCRT |
0.3814 USDT |
0.3726 USDT |
0.3800 USDT |
0.3811 USDT |
| 2024-05-08 |
0.3890 USDT |
40,876.7000 SCRT |
0.3891 USDT |
0.3834 USDT |
0.3894 USDT |
0.3912 USDT |
| 2024-05-07 |
0.4042 USDT |
38,739.7000 SCRT |
0.4108 USDT |
0.3967 USDT |
0.4001 USDT |
0.3993 USDT |
| 2024-05-06 |
0.4047 USDT |
35,529.5000 SCRT |
0.3995 USDT |
0.3940 USDT |
0.3983 USDT |
0.3991 USDT |
| 2024-05-05 |
0.4078 USDT |
49,284.5000 SCRT |
0.4077 USDT |
0.4050 USDT |
0.4090 USDT |
0.4056 USDT |
| 2024-05-04 |
0.4062 USDT |
63,879.2000 SCRT |
0.4036 USDT |
0.4019 USDT |
0.4066 USDT |
0.4112 USDT |
| 2024-05-03 |
0.4105 USDT |
90,299.7000 SCRT |
0.4191 USDT |
0.4163 USDT |
0.4225 USDT |
0.4219 USDT |
| 2024-05-02 |
0.3845 USDT |
58,052.9000 SCRT |
0.3920 USDT |
0.3876 USDT |
0.3932 USDT |
0.4033 USDT |
| 2024-05-01 |
0.3687 USDT |
66,023.0000 SCRT |
0.3662 USDT |
0.3600 USDT |
0.3670 USDT |
0.3737 USDT |
| 2024-04-30 |
0.3824 USDT |
47,220.3000 SCRT |
0.3670 USDT |
0.3632 USDT |
0.3683 USDT |
0.3733 USDT |
| 2024-04-29 |
0.4056 USDT |
26,852.7000 SCRT |
0.4048 USDT |
0.3998 USDT |
0.4036 USDT |
0.4030 USDT |
| 2024-04-28 |
0.4216 USDT |
16,435.1000 SCRT |
0.4179 USDT |
0.4157 USDT |
0.4190 USDT |
0.4166 USDT |
| 2024-04-27 |
0.4116 USDT |
22,469.9000 SCRT |
0.4124 USDT |
0.4075 USDT |
0.4105 USDT |
0.4135 USDT |
| 2024-04-26 |
0.4230 USDT |
34,838.9000 SCRT |
0.4159 USDT |
0.4112 USDT |
0.4166 USDT |
0.4196 USDT |
| 2024-04-25 |
0.4408 USDT |
27,377.9000 SCRT |
0.4356 USDT |
0.4330 USDT |
0.4425 USDT |
0.4458 USDT |
| 2024-04-24 |
0.4715 USDT |
42,657.3000 SCRT |
0.4745 USDT |
0.4499 USDT |
0.4570 USDT |
0.4533 USDT |
| 2024-04-23 |
0.4755 USDT |
20,929.8000 SCRT |
0.4796 USDT |
0.4737 USDT |
0.4781 USDT |
0.4750 USDT |
| 2024-04-22 |
0.4715 USDT |
19,533.2000 SCRT |
0.4748 USDT |
0.4700 USDT |
0.4744 USDT |
0.4752 USDT |
| 2024-04-21 |
0.4679 USDT |
28,245.4000 SCRT |
0.4598 USDT |
0.4518 USDT |
0.4592 USDT |
0.4667 USDT |
| 2024-04-20 |
0.4469 USDT |
37,153.9000 SCRT |
0.4472 USDT |
0.4448 USDT |
0.4569 USDT |
0.4700 USDT |
| 2024-04-19 |
0.4347 USDT |
35,211.0000 SCRT |
0.4480 USDT |
0.4429 USDT |
0.4482 USDT |
0.4476 USDT |
| 2024-04-18 |
0.4146 USDT |
40,048.3000 SCRT |
0.4230 USDT |
0.4129 USDT |
0.4224 USDT |
0.4245 USDT |
| 2024-04-17 |
0.4057 USDT |
30,418.1000 SCRT |
0.4006 USDT |
0.3964 USDT |
0.4057 USDT |
0.4073 USDT |
| 2024-04-16 |
0.4077 USDT |
28,143.7000 SCRT |
0.4100 USDT |
0.4073 USDT |
0.4161 USDT |
0.4176 USDT |
| 2024-04-15 |
0.4376 USDT |
74,448.2000 SCRT |
0.4317 USDT |
0.4053 USDT |
0.4124 USDT |
0.4093 USDT |
| 2024-04-14 |
0.4199 USDT |
44,504.4000 SCRT |
0.4336 USDT |
0.4241 USDT |
0.4348 USDT |
0.4349 USDT |
| 2024-04-13 |
0.4512 USDT |
141,696.9000 SCRT |
0.4751 USDT |
0.3895 USDT |
0.4076 USDT |
0.4214 USDT |
| 2024-04-12 |
0.5368 USDT |
98,226.6000 SCRT |
0.5149 USDT |
0.4705 USDT |
0.4832 USDT |
0.4832 USDT |
| 2024-04-11 |
0.5773 USDT |
28,313.4000 SCRT |
0.5659 USDT |
0.5580 USDT |
0.5637 USDT |
0.5687 USDT |
| 2024-04-10 |
0.5824 USDT |
21,807.3000 SCRT |
0.5785 USDT |
0.5702 USDT |
0.5794 USDT |
0.5868 USDT |
| 2024-04-09 |
0.6117 USDT |
26,243.4000 SCRT |
0.6045 USDT |
0.5954 USDT |
0.6059 USDT |
0.5957 USDT |
| 2024-04-08 |
0.6290 USDT |
35,472.6000 SCRT |
0.6282 USDT |
0.6269 USDT |
0.6309 USDT |
0.6277 USDT |
| 2024-04-07 |
0.5828 USDT |
67,245.5000 SCRT |
0.5860 USDT |
0.5785 USDT |
0.5882 USDT |
0.5955 USDT |
| 2024-04-06 |
0.5590 USDT |
17,620.8000 SCRT |
0.5598 USDT |
0.5562 USDT |
0.5606 USDT |
0.5634 USDT |
| 2024-04-05 |
0.5510 USDT |
18,683.3000 SCRT |
0.5534 USDT |
0.5498 USDT |
0.5558 USDT |
0.5561 USDT |
| 2024-04-04 |
0.5727 USDT |
37,540.8000 SCRT |
0.5831 USDT |
0.5634 USDT |
0.5791 USDT |
0.5679 USDT |
| 2024-04-03 |
0.5812 USDT |
66,684.5000 SCRT |
0.5822 USDT |
0.5626 USDT |
0.5682 USDT |
0.5649 USDT |
| 2024-04-02 |
0.5813 USDT |
71,682.2000 SCRT |
0.5673 USDT |
0.5659 USDT |
0.5758 USDT |
0.5748 USDT |
| 2024-04-01 |
0.6450 USDT |
35,220.0000 SCRT |
0.6120 USDT |
0.6081 USDT |
0.6158 USDT |
0.6330 USDT |
| 2024-03-31 |
0.6708 USDT |
44,849.9000 SCRT |
0.6684 USDT |
0.6659 USDT |
0.6693 USDT |
0.6693 USDT |
| 2024-03-30 |
0.6855 USDT |
34,322.9000 SCRT |
0.6794 USDT |
0.6655 USDT |
0.6701 USDT |
0.6686 USDT |
| 2024-03-29 |
0.6904 USDT |
41,131.8000 SCRT |
0.6805 USDT |
0.6798 USDT |
0.6917 USDT |
0.6854 USDT |
| 2024-03-28 |
0.7226 USDT |
84,776.4000 SCRT |
0.7050 USDT |
0.7000 USDT |
0.7056 USDT |
0.7119 USDT |
| 2024-03-27 |
0.7038 USDT |
246,869.8000 SCRT |
0.6960 USDT |
0.6851 USDT |
0.6976 USDT |
0.7171 USDT |
| 2024-03-26 |
0.6750 USDT |
50,913.7000 SCRT |
0.6684 USDT |
0.6522 USDT |
0.6626 USDT |
0.6611 USDT |
| 2024-03-25 |
0.6582 USDT |
38,307.0000 SCRT |
0.6652 USDT |
0.6613 USDT |
0.6702 USDT |
0.6700 USDT |
| 2024-03-24 |
0.6293 USDT |
30,949.4000 SCRT |
0.6304 USDT |
0.6273 USDT |
0.6328 USDT |
0.6408 USDT |
| 2024-03-23 |
0.6494 USDT |
61,664.7000 SCRT |
0.6400 USDT |
0.6319 USDT |
0.6366 USDT |
0.6323 USDT |
| 2024-03-22 |
0.6438 USDT |
193,426.0000 SCRT |
0.6191 USDT |
0.6191 USDT |
0.6555 USDT |
0.6494 USDT |
| 2024-03-21 |
0.6020 USDT |
29,601.9000 SCRT |
0.5905 USDT |
0.5780 USDT |
0.5922 USDT |
0.5954 USDT |