Identifier on Kraken: SCRTEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3712 EUR |
45,369.6375 SCRT |
0.3711 EUR |
0.3569 EUR |
0.3809 EUR |
0.3613 EUR |
| 2024-12-21 |
0.3927 EUR |
28,327.6759 SCRT |
0.3883 EUR |
0.3662 EUR |
0.4099 EUR |
0.3734 EUR |
| 2024-12-20 |
0.3578 EUR |
129,800.4466 SCRT |
0.3759 EUR |
0.3194 EUR |
0.3990 EUR |
0.3746 EUR |
| 2024-12-19 |
0.3801 EUR |
215,893.2342 SCRT |
0.4091 EUR |
0.3588 EUR |
0.4194 EUR |
0.3841 EUR |
| 2024-12-18 |
0.4283 EUR |
57,243.2789 SCRT |
0.4423 EUR |
0.4088 EUR |
0.4517 EUR |
0.4199 EUR |
| 2024-12-17 |
0.4646 EUR |
60,576.5542 SCRT |
0.4724 EUR |
0.4541 EUR |
0.4753 EUR |
0.4652 EUR |
| 2024-12-16 |
0.4698 EUR |
197,898.3332 SCRT |
0.4960 EUR |
0.4622 EUR |
0.5013 EUR |
0.4772 EUR |
| 2024-12-15 |
0.4919 EUR |
34,501.1771 SCRT |
0.4837 EUR |
0.4729 EUR |
0.5081 EUR |
0.4975 EUR |
| 2024-12-14 |
0.4910 EUR |
33,912.2066 SCRT |
0.5084 EUR |
0.4738 EUR |
0.5129 EUR |
0.4824 EUR |
| 2024-12-13 |
0.5145 EUR |
41,329.3078 SCRT |
0.5154 EUR |
0.5048 EUR |
0.5348 EUR |
0.5095 EUR |
| 2024-12-12 |
0.5478 EUR |
35,314.7976 SCRT |
0.5370 EUR |
0.5222 EUR |
0.5607 EUR |
0.5222 EUR |
| 2024-12-11 |
0.5120 EUR |
92,413.0511 SCRT |
0.4973 EUR |
0.4786 EUR |
0.5377 EUR |
0.5371 EUR |
| 2024-12-10 |
0.4804 EUR |
104,894.1660 SCRT |
0.5086 EUR |
0.4500 EUR |
0.5250 EUR |
0.4881 EUR |
| 2024-12-09 |
0.5471 EUR |
172,766.9889 SCRT |
0.6131 EUR |
0.4423 EUR |
0.6131 EUR |
0.5015 EUR |
| 2024-12-08 |
0.6128 EUR |
82,669.6683 SCRT |
0.6249 EUR |
0.6000 EUR |
0.6341 EUR |
0.6100 EUR |
| 2024-12-07 |
0.6431 EUR |
29,965.6075 SCRT |
0.6334 EUR |
0.6262 EUR |
0.6557 EUR |
0.6371 EUR |
| 2024-12-06 |
0.6294 EUR |
95,032.8055 SCRT |
0.6591 EUR |
0.5943 EUR |
0.6681 EUR |
0.6281 EUR |
| 2024-12-05 |
0.6530 EUR |
82,727.7515 SCRT |
0.6723 EUR |
0.6171 EUR |
0.6765 EUR |
0.6334 EUR |
| 2024-12-04 |
0.6957 EUR |
186,560.9639 SCRT |
0.6970 EUR |
0.6595 EUR |
0.7366 EUR |
0.6882 EUR |
| 2024-12-03 |
0.6777 EUR |
223,207.3477 SCRT |
0.6846 EUR |
0.6232 EUR |
0.7084 EUR |
0.7030 EUR |
| 2024-12-02 |
0.6868 EUR |
177,101.7531 SCRT |
0.7074 EUR |
0.6606 EUR |
0.7166 EUR |
0.6748 EUR |
| 2024-12-01 |
0.7271 EUR |
267,300.2213 SCRT |
0.6677 EUR |
0.6581 EUR |
0.7828 EUR |
0.7020 EUR |
| 2024-11-30 |
0.6631 EUR |
136,303.7406 SCRT |
0.6557 EUR |
0.6476 EUR |
0.6972 EUR |
0.6636 EUR |
| 2024-11-29 |
0.6460 EUR |
262,060.8747 SCRT |
0.6828 EUR |
0.6269 EUR |
0.7000 EUR |
0.6652 EUR |
| 2024-11-28 |
0.6399 EUR |
387,370.6932 SCRT |
0.5447 EUR |
0.5447 EUR |
0.7000 EUR |
0.6856 EUR |
| 2024-11-27 |
0.5619 EUR |
143,217.3514 SCRT |
0.5447 EUR |
0.5144 EUR |
0.6172 EUR |
0.5541 EUR |
| 2024-11-26 |
0.5510 EUR |
250,234.9154 SCRT |
0.6147 EUR |
0.5211 EUR |
0.6216 EUR |
0.5425 EUR |
| 2024-11-25 |
0.5961 EUR |
661,891.1236 SCRT |
0.4645 EUR |
0.4565 EUR |
0.6944 EUR |
0.6186 EUR |
| 2024-11-24 |
0.4711 EUR |
295,053.6442 SCRT |
0.4935 EUR |
0.4282 EUR |
0.5043 EUR |
0.4683 EUR |
| 2024-11-23 |
0.4950 EUR |
546,430.8978 SCRT |
0.5454 EUR |
0.4667 EUR |
0.5542 EUR |
0.5014 EUR |
| 2024-11-22 |
0.5012 EUR |
1,229,967.0790 SCRT |
0.3254 EUR |
0.3159 EUR |
0.6125 EUR |
0.5368 EUR |
| 2024-11-21 |
0.3264 EUR |
187,759.0637 SCRT |
0.3083 EUR |
0.2855 EUR |
0.3650 EUR |
0.3213 EUR |
| 2024-11-20 |
0.3214 EUR |
220,368.3952 SCRT |
0.2804 EUR |
0.2804 EUR |
0.3541 EUR |
0.2997 EUR |
| 2024-11-19 |
0.2910 EUR |
163,207.4013 SCRT |
0.3237 EUR |
0.2748 EUR |
0.3276 EUR |
0.2852 EUR |
| 2024-11-18 |
0.3355 EUR |
288,336.3184 SCRT |
0.3719 EUR |
0.3122 EUR |
0.3801 EUR |
0.3173 EUR |
| 2024-11-17 |
0.4171 EUR |
973,971.2198 SCRT |
0.2178 EUR |
0.2057 EUR |
0.5453 EUR |
0.4184 EUR |
| 2024-11-16 |
0.2050 EUR |
107,956.3398 SCRT |
0.1956 EUR |
0.1800 EUR |
0.2175 EUR |
0.2138 EUR |
| 2024-11-15 |
0.1910 EUR |
21,249.4986 SCRT |
0.1896 EUR |
0.1861 EUR |
0.1979 EUR |
0.1976 EUR |
| 2024-11-14 |
0.1948 EUR |
23,385.6077 SCRT |
0.1972 EUR |
0.1864 EUR |
0.2022 EUR |
0.1949 EUR |
| 2024-11-13 |
0.1976 EUR |
50,099.9217 SCRT |
0.2096 EUR |
0.1889 EUR |
0.2103 EUR |
0.2003 EUR |
| 2024-11-12 |
0.2010 EUR |
58,773.2819 SCRT |
0.2101 EUR |
0.1918 EUR |
0.2171 EUR |
0.2017 EUR |
| 2024-11-11 |
0.2072 EUR |
30,408.5519 SCRT |
0.2055 EUR |
0.1998 EUR |
0.2164 EUR |
0.2011 EUR |
| 2024-11-10 |
0.2016 EUR |
39,094.7732 SCRT |
0.1931 EUR |
0.1928 EUR |
0.2050 EUR |
0.2050 EUR |
| 2024-11-09 |
0.1910 EUR |
31,486.7601 SCRT |
0.1888 EUR |
0.1861 EUR |
0.1960 EUR |
0.1917 EUR |
| 2024-11-08 |
0.1847 EUR |
48,294.0659 SCRT |
0.1792 EUR |
0.1765 EUR |
0.1878 EUR |
0.1878 EUR |
| 2024-11-07 |
0.1797 EUR |
21,385.6254 SCRT |
0.1804 EUR |
0.1732 EUR |
0.1893 EUR |
0.1789 EUR |
| 2024-11-06 |
0.1724 EUR |
83,764.3987 SCRT |
0.1639 EUR |
0.1639 EUR |
0.1788 EUR |
0.1777 EUR |
| 2024-11-05 |
0.1582 EUR |
33,517.0571 SCRT |
0.1545 EUR |
0.1545 EUR |
0.1637 EUR |
0.1601 EUR |
| 2024-11-04 |
0.1586 EUR |
59,317.2557 SCRT |
0.1619 EUR |
0.1518 EUR |
0.1710 EUR |
0.1521 EUR |
| 2024-11-03 |
0.1597 EUR |
119,318.6367 SCRT |
0.1647 EUR |
0.1542 EUR |
0.1674 EUR |
0.1608 EUR |