Identifier on Kraken: SCRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.4057 USD |
47,168.4800 SCRT |
0.4100 USD |
0.3995 USD |
0.4128 USD |
0.4064 USD |
| 2024-05-04 |
0.4067 USD |
133,328.9711 SCRT |
0.4075 USD |
0.3951 USD |
0.4137 USD |
0.4111 USD |
| 2024-05-03 |
0.4102 USD |
159,710.1422 SCRT |
0.3984 USD |
0.3976 USD |
0.4265 USD |
0.4194 USD |
| 2024-05-02 |
0.3864 USD |
92,295.7857 SCRT |
0.3785 USD |
0.3689 USD |
0.3961 USD |
0.3961 USD |
| 2024-05-01 |
0.3681 USD |
109,382.4338 SCRT |
0.3774 USD |
0.3536 USD |
0.3783 USD |
0.3719 USD |
| 2024-04-30 |
0.3851 USD |
201,848.0039 SCRT |
0.4075 USD |
0.3639 USD |
0.4110 USD |
0.3700 USD |
| 2024-04-29 |
0.4043 USD |
61,265.8863 SCRT |
0.4111 USD |
0.3986 USD |
0.4134 USD |
0.4034 USD |
| 2024-04-28 |
0.4202 USD |
65,418.7478 SCRT |
0.4146 USD |
0.4122 USD |
0.4319 USD |
0.4122 USD |
| 2024-04-27 |
0.4118 USD |
58,829.3637 SCRT |
0.4134 USD |
0.4043 USD |
0.4169 USD |
0.4129 USD |
| 2024-04-26 |
0.4183 USD |
179,213.8814 SCRT |
0.4377 USD |
0.4102 USD |
0.4395 USD |
0.4195 USD |
| 2024-04-25 |
0.4412 USD |
76,929.7881 SCRT |
0.4465 USD |
0.4322 USD |
0.4517 USD |
0.4471 USD |
| 2024-04-24 |
0.4622 USD |
103,382.2603 SCRT |
0.4738 USD |
0.4426 USD |
0.4836 USD |
0.4452 USD |
| 2024-04-23 |
0.4755 USD |
76,254.5714 SCRT |
0.4739 USD |
0.4664 USD |
0.4839 USD |
0.4779 USD |
| 2024-04-22 |
0.4710 USD |
28,298.2681 SCRT |
0.4637 USD |
0.4619 USD |
0.4777 USD |
0.4729 USD |
| 2024-04-21 |
0.4661 USD |
40,997.7968 SCRT |
0.4753 USD |
0.4521 USD |
0.4778 USD |
0.4659 USD |
| 2024-04-20 |
0.4572 USD |
60,331.8282 SCRT |
0.4389 USD |
0.4326 USD |
0.4738 USD |
0.4715 USD |
| 2024-04-19 |
0.4314 USD |
171,282.8857 SCRT |
0.4253 USD |
0.3972 USD |
0.4541 USD |
0.4464 USD |
| 2024-04-18 |
0.4175 USD |
83,440.2009 SCRT |
0.4087 USD |
0.4034 USD |
0.4265 USD |
0.4241 USD |
| 2024-04-17 |
0.4061 USD |
132,299.3891 SCRT |
0.4169 USD |
0.3928 USD |
0.4198 USD |
0.4111 USD |
| 2024-04-16 |
0.4107 USD |
160,343.2634 SCRT |
0.4118 USD |
0.3945 USD |
0.4282 USD |
0.4198 USD |
| 2024-04-15 |
0.4439 USD |
193,742.0042 SCRT |
0.4478 USD |
0.4084 USD |
0.4669 USD |
0.4115 USD |
| 2024-04-14 |
0.4319 USD |
124,088.8686 SCRT |
0.4253 USD |
0.4075 USD |
0.4410 USD |
0.4364 USD |
| 2024-04-13 |
0.4446 USD |
314,403.6680 SCRT |
0.4807 USD |
0.3968 USD |
0.5074 USD |
0.4253 USD |
| 2024-04-12 |
0.5225 USD |
146,876.2026 SCRT |
0.5657 USD |
0.4717 USD |
0.5962 USD |
0.4834 USD |
| 2024-04-11 |
0.5745 USD |
48,051.6336 SCRT |
0.5863 USD |
0.5558 USD |
0.5915 USD |
0.5671 USD |
| 2024-04-10 |
0.5743 USD |
93,655.7771 SCRT |
0.5997 USD |
0.5589 USD |
0.6036 USD |
0.5843 USD |
| 2024-04-09 |
0.6085 USD |
141,798.3025 SCRT |
0.6249 USD |
0.5948 USD |
0.6304 USD |
0.6100 USD |
| 2024-04-08 |
0.6293 USD |
249,357.8486 SCRT |
0.6005 USD |
0.6005 USD |
0.6583 USD |
0.6255 USD |
| 2024-04-07 |
0.5780 USD |
79,592.7152 SCRT |
0.5657 USD |
0.5635 USD |
0.5888 USD |
0.5831 USD |
| 2024-04-06 |
0.5608 USD |
47,148.6893 SCRT |
0.5514 USD |
0.5514 USD |
0.5729 USD |
0.5635 USD |
| 2024-04-05 |
0.5463 USD |
102,621.4785 SCRT |
0.5691 USD |
0.5385 USD |
0.5691 USD |
0.5572 USD |
| 2024-04-04 |
0.5748 USD |
134,914.8826 SCRT |
0.5651 USD |
0.5565 USD |
0.5879 USD |
0.5684 USD |
| 2024-04-03 |
0.5814 USD |
125,160.0180 SCRT |
0.5765 USD |
0.5597 USD |
0.6033 USD |
0.5635 USD |
| 2024-04-02 |
0.5862 USD |
189,316.5683 SCRT |
0.6284 USD |
0.5556 USD |
0.6323 USD |
0.5771 USD |
| 2024-04-01 |
0.6355 USD |
96,755.5900 SCRT |
0.6717 USD |
0.6069 USD |
0.6772 USD |
0.6244 USD |
| 2024-03-31 |
0.6663 USD |
82,422.1711 SCRT |
0.6665 USD |
0.6519 USD |
0.6760 USD |
0.6701 USD |
| 2024-03-30 |
0.6854 USD |
68,166.9619 SCRT |
0.6944 USD |
0.6732 USD |
0.7027 USD |
0.6743 USD |
| 2024-03-29 |
0.6897 USD |
108,771.8124 SCRT |
0.7041 USD |
0.6682 USD |
0.7072 USD |
0.6890 USD |
| 2024-03-28 |
0.7272 USD |
174,889.8308 SCRT |
0.7093 USD |
0.6927 USD |
0.7591 USD |
0.7073 USD |
| 2024-03-27 |
0.7066 USD |
357,742.0235 SCRT |
0.6739 USD |
0.6687 USD |
0.7563 USD |
0.7182 USD |
| 2024-03-26 |
0.6635 USD |
153,139.5229 SCRT |
0.6701 USD |
0.6500 USD |
0.6968 USD |
0.6719 USD |
| 2024-03-25 |
0.6571 USD |
84,574.6081 SCRT |
0.6421 USD |
0.6355 USD |
0.6719 USD |
0.6665 USD |
| 2024-03-24 |
0.6316 USD |
96,241.7553 SCRT |
0.6249 USD |
0.6201 USD |
0.6476 USD |
0.6439 USD |
| 2024-03-23 |
0.6494 USD |
92,490.7133 SCRT |
0.6645 USD |
0.6331 USD |
0.6716 USD |
0.6331 USD |
| 2024-03-22 |
0.6441 USD |
473,210.2069 SCRT |
0.5979 USD |
0.5881 USD |
0.6783 USD |
0.6716 USD |
| 2024-03-21 |
0.6002 USD |
80,485.7904 SCRT |
0.6119 USD |
0.5788 USD |
0.6232 USD |
0.5981 USD |
| 2024-03-20 |
0.5595 USD |
245,002.0804 SCRT |
0.5485 USD |
0.5256 USD |
0.6117 USD |
0.6054 USD |
| 2024-03-19 |
0.5746 USD |
417,388.7711 SCRT |
0.6117 USD |
0.5361 USD |
0.6282 USD |
0.5485 USD |
| 2024-03-18 |
0.5908 USD |
309,344.3623 SCRT |
0.6520 USD |
0.5503 USD |
0.6521 USD |
0.6109 USD |
| 2024-03-17 |
0.6266 USD |
229,858.2410 SCRT |
0.6222 USD |
0.5913 USD |
0.6596 USD |
0.6572 USD |