Identifier on Kraken: SCRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.7165 USD |
392,662.2658 SCRT |
0.7210 USD |
0.6606 USD |
0.7462 USD |
0.7202 USD |
| 2024-12-02 |
0.7212 USD |
460,739.5266 SCRT |
0.7410 USD |
0.6927 USD |
0.7542 USD |
0.7138 USD |
| 2024-12-01 |
0.7630 USD |
908,013.4639 SCRT |
0.6978 USD |
0.6918 USD |
0.8267 USD |
0.7440 USD |
| 2024-11-30 |
0.7067 USD |
435,468.9903 SCRT |
0.6974 USD |
0.6851 USD |
0.7380 USD |
0.6970 USD |
| 2024-11-29 |
0.6932 USD |
1,137,074.5274 SCRT |
0.7219 USD |
0.6597 USD |
0.7500 USD |
0.6968 USD |
| 2024-11-28 |
0.6693 USD |
2,352,689.4352 SCRT |
0.5800 USD |
0.5750 USD |
0.7499 USD |
0.7274 USD |
| 2024-11-27 |
0.5870 USD |
944,985.0623 SCRT |
0.5683 USD |
0.5369 USD |
0.6464 USD |
0.5796 USD |
| 2024-11-26 |
0.5829 USD |
1,449,584.5669 SCRT |
0.6367 USD |
0.5382 USD |
0.6514 USD |
0.5623 USD |
| 2024-11-25 |
0.6258 USD |
2,123,991.2563 SCRT |
0.4945 USD |
0.4792 USD |
0.7266 USD |
0.6538 USD |
| 2024-11-24 |
0.4935 USD |
736,560.8759 SCRT |
0.5170 USD |
0.4470 USD |
0.5298 USD |
0.4740 USD |
| 2024-11-23 |
0.5255 USD |
1,917,084.4815 SCRT |
0.5656 USD |
0.4870 USD |
0.5818 USD |
0.5215 USD |
| 2024-11-22 |
0.5148 USD |
4,124,845.7241 SCRT |
0.3415 USD |
0.3317 USD |
0.6499 USD |
0.5617 USD |
| 2024-11-21 |
0.3419 USD |
1,171,465.9296 SCRT |
0.3313 USD |
0.3011 USD |
0.3862 USD |
0.3416 USD |
| 2024-11-20 |
0.3328 USD |
1,124,424.1655 SCRT |
0.3015 USD |
0.2971 USD |
0.3734 USD |
0.3275 USD |
| 2024-11-19 |
0.3116 USD |
578,536.1676 SCRT |
0.3462 USD |
0.2932 USD |
0.3479 USD |
0.2986 USD |
| 2024-11-18 |
0.3618 USD |
1,316,794.2585 SCRT |
0.3962 USD |
0.3306 USD |
0.4048 USD |
0.3388 USD |
| 2024-11-17 |
0.4299 USD |
3,528,577.9459 SCRT |
0.2301 USD |
0.2177 USD |
0.5499 USD |
0.4461 USD |
| 2024-11-16 |
0.2192 USD |
310,172.3460 SCRT |
0.2082 USD |
0.2045 USD |
0.2336 USD |
0.2294 USD |
| 2024-11-15 |
0.2002 USD |
261,192.2174 SCRT |
0.2018 USD |
0.1856 USD |
0.2118 USD |
0.2077 USD |
| 2024-11-14 |
0.2051 USD |
190,300.9844 SCRT |
0.2096 USD |
0.1975 USD |
0.2139 USD |
0.2035 USD |
| 2024-11-13 |
0.2108 USD |
366,314.0471 SCRT |
0.2218 USD |
0.2037 USD |
0.2239 USD |
0.2075 USD |
| 2024-11-12 |
0.2207 USD |
341,233.5872 SCRT |
0.2296 USD |
0.2100 USD |
0.2327 USD |
0.2175 USD |
| 2024-11-11 |
0.2227 USD |
298,628.0912 SCRT |
0.2181 USD |
0.2137 USD |
0.2385 USD |
0.2265 USD |
| 2024-11-10 |
0.2144 USD |
123,001.2063 SCRT |
0.2077 USD |
0.2062 USD |
0.2222 USD |
0.2207 USD |
| 2024-11-09 |
0.2032 USD |
128,134.9295 SCRT |
0.2023 USD |
0.1987 USD |
0.2067 USD |
0.2051 USD |
| 2024-11-08 |
0.1979 USD |
158,332.8548 SCRT |
0.1938 USD |
0.1922 USD |
0.2030 USD |
0.1994 USD |
| 2024-11-07 |
0.1934 USD |
149,604.4437 SCRT |
0.1934 USD |
0.1865 USD |
0.1995 USD |
0.1918 USD |
| 2024-11-06 |
0.1861 USD |
141,157.2105 SCRT |
0.1759 USD |
0.1758 USD |
0.1927 USD |
0.1875 USD |
| 2024-11-05 |
0.1719 USD |
159,342.4958 SCRT |
0.1662 USD |
0.1662 USD |
0.1777 USD |
0.1741 USD |
| 2024-11-04 |
0.1743 USD |
413,419.8588 SCRT |
0.1742 USD |
0.1608 USD |
0.1898 USD |
0.1660 USD |
| 2024-11-03 |
0.1720 USD |
217,579.7777 SCRT |
0.1784 USD |
0.1656 USD |
0.1788 USD |
0.1742 USD |
| 2024-11-02 |
0.1821 USD |
104,760.0159 SCRT |
0.1858 USD |
0.1764 USD |
0.1882 USD |
0.1788 USD |
| 2024-11-01 |
0.1901 USD |
92,416.9153 SCRT |
0.1932 USD |
0.1854 USD |
0.1934 USD |
0.1868 USD |
| 2024-10-31 |
0.1987 USD |
54,872.7908 SCRT |
0.2029 USD |
0.1940 USD |
0.2030 USD |
0.1940 USD |
| 2024-10-30 |
0.2073 USD |
99,305.3719 SCRT |
0.2119 USD |
0.1996 USD |
0.2124 USD |
0.2028 USD |
| 2024-10-29 |
0.2082 USD |
115,931.3802 SCRT |
0.2022 USD |
0.2022 USD |
0.2117 USD |
0.2110 USD |
| 2024-10-28 |
0.2013 USD |
210,280.8291 SCRT |
0.2034 USD |
0.1967 USD |
0.2042 USD |
0.2020 USD |
| 2024-10-27 |
0.2007 USD |
101,907.9208 SCRT |
0.1983 USD |
0.1959 USD |
0.2042 USD |
0.2035 USD |
| 2024-10-26 |
0.1986 USD |
112,710.3692 SCRT |
0.1971 USD |
0.1938 USD |
0.2036 USD |
0.1977 USD |
| 2024-10-25 |
0.2087 USD |
103,943.7193 SCRT |
0.2137 USD |
0.2030 USD |
0.2140 USD |
0.2059 USD |
| 2024-10-24 |
0.2092 USD |
138,945.2511 SCRT |
0.2066 USD |
0.2025 USD |
0.2187 USD |
0.2117 USD |
| 2024-10-23 |
0.2028 USD |
208,315.1619 SCRT |
0.2115 USD |
0.1949 USD |
0.2118 USD |
0.2062 USD |
| 2024-10-22 |
0.2131 USD |
158,974.0486 SCRT |
0.2109 USD |
0.2079 USD |
0.2201 USD |
0.2129 USD |
| 2024-10-21 |
0.2146 USD |
190,199.7845 SCRT |
0.2255 USD |
0.1999 USD |
0.2291 USD |
0.2125 USD |
| 2024-10-20 |
0.2140 USD |
105,054.7688 SCRT |
0.2093 USD |
0.2065 USD |
0.2258 USD |
0.2156 USD |
| 2024-10-19 |
0.2049 USD |
136,130.0143 SCRT |
0.1999 USD |
0.1999 USD |
0.2168 USD |
0.2089 USD |
| 2024-10-18 |
0.1992 USD |
111,747.4971 SCRT |
0.1979 USD |
0.1961 USD |
0.2009 USD |
0.1990 USD |
| 2024-10-17 |
0.1993 USD |
96,523.4576 SCRT |
0.2026 USD |
0.1954 USD |
0.2055 USD |
0.1973 USD |
| 2024-10-16 |
0.2040 USD |
165,535.1320 SCRT |
0.2049 USD |
0.2002 USD |
0.2074 USD |
0.2036 USD |
| 2024-10-15 |
0.2064 USD |
205,698.2895 SCRT |
0.2111 USD |
0.2013 USD |
0.2121 USD |
0.2037 USD |