Identifier on Kucoin: SCLP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.1790 USDT |
874,976.8999 |
0.1813 USDT |
0.1751 USDT |
0.1818 USDT |
0.1761 USDT |
| 2023-05-21 |
0.1798 USDT |
844,946.7800 |
0.1784 USDT |
0.1765 USDT |
0.1874 USDT |
0.1806 USDT |
| 2023-05-20 |
0.1818 USDT |
1,122,141.6353 |
0.1870 USDT |
0.1751 USDT |
0.1898 USDT |
0.1786 USDT |
| 2023-05-19 |
0.1872 USDT |
1,017,232.8661 |
0.1850 USDT |
0.1846 USDT |
0.1936 USDT |
0.1867 USDT |
| 2023-05-18 |
0.1900 USDT |
803,618.5824 |
0.1895 USDT |
0.1851 USDT |
0.1980 USDT |
0.1858 USDT |
| 2023-05-17 |
0.1884 USDT |
812,459.6869 |
0.1857 USDT |
0.1840 USDT |
0.1980 USDT |
0.1890 USDT |
| 2023-05-16 |
0.1855 USDT |
634,890.1533 |
0.1885 USDT |
0.1811 USDT |
0.1901 USDT |
0.1866 USDT |
| 2023-05-15 |
0.1918 USDT |
1,095,375.3951 |
0.1932 USDT |
0.1869 USDT |
0.1999 USDT |
0.1886 USDT |
| 2023-05-14 |
0.1838 USDT |
1,987,457.2964 |
0.1781 USDT |
0.1777 USDT |
0.1952 USDT |
0.1931 USDT |
| 2023-05-13 |
0.1775 USDT |
2,142,553.8379 |
0.1744 USDT |
0.1744 USDT |
0.1873 USDT |
0.1775 USDT |
| 2023-05-12 |
0.1716 USDT |
2,546,262.2694 |
0.1745 USDT |
0.1675 USDT |
0.1765 USDT |
0.1726 USDT |
| 2023-05-11 |
0.1810 USDT |
1,572,277.2949 |
0.1854 USDT |
0.1751 USDT |
0.1854 USDT |
0.1760 USDT |
| 2023-05-10 |
0.1868 USDT |
1,889,936.1857 |
0.1877 USDT |
0.1797 USDT |
0.2029 USDT |
0.1849 USDT |
| 2023-05-09 |
0.1866 USDT |
1,411,720.9678 |
0.1774 USDT |
0.1772 USDT |
0.2047 USDT |
0.1888 USDT |
| 2023-05-08 |
0.1880 USDT |
2,565,181.8261 |
0.1976 USDT |
0.1734 USDT |
0.2039 USDT |
0.1774 USDT |
| 2023-05-07 |
0.2035 USDT |
1,549,476.9661 |
0.2055 USDT |
0.1955 USDT |
0.2128 USDT |
0.1984 USDT |
| 2023-05-06 |
0.2073 USDT |
1,541,749.1543 |
0.2183 USDT |
0.2000 USDT |
0.2183 USDT |
0.2076 USDT |
| 2023-05-05 |
0.2226 USDT |
1,174,554.6586 |
0.2219 USDT |
0.2140 USDT |
0.2314 USDT |
0.2178 USDT |
| 2023-05-04 |
0.2248 USDT |
1,393,577.7869 |
0.2267 USDT |
0.2177 USDT |
0.2329 USDT |
0.2238 USDT |
| 2023-05-03 |
0.2217 USDT |
1,502,206.3709 |
0.2308 USDT |
0.2069 USDT |
0.2311 USDT |
0.2262 USDT |
| 2023-05-02 |
0.2312 USDT |
1,118,060.6287 |
0.2297 USDT |
0.2266 USDT |
0.2388 USDT |
0.2314 USDT |
| 2023-05-01 |
0.2362 USDT |
946,463.2786 |
0.2480 USDT |
0.2269 USDT |
0.2487 USDT |
0.2273 USDT |
| 2023-04-30 |
0.2505 USDT |
1,536,389.1270 |
0.2377 USDT |
0.2336 USDT |
0.2730 USDT |
0.2482 USDT |
| 2023-04-29 |
0.2382 USDT |
1,258,466.3154 |
0.2391 USDT |
0.2300 USDT |
0.2497 USDT |
0.2457 USDT |
| 2023-04-28 |
0.2410 USDT |
1,685,301.0381 |
0.2534 USDT |
0.2268 USDT |
0.2534 USDT |
0.2346 USDT |
| 2023-04-27 |
0.2497 USDT |
1,585,816.2866 |
0.2459 USDT |
0.2420 USDT |
0.2573 USDT |
0.2529 USDT |
| 2023-04-26 |
0.2527 USDT |
1,734,704.4746 |
0.2465 USDT |
0.2360 USDT |
0.2679 USDT |
0.2455 USDT |
| 2023-04-25 |
0.2329 USDT |
1,961,208.7570 |
0.2452 USDT |
0.2190 USDT |
0.2469 USDT |
0.2466 USDT |
| 2023-04-24 |
0.2446 USDT |
1,634,556.2497 |
0.2474 USDT |
0.2384 USDT |
0.2516 USDT |
0.2419 USDT |
| 2023-04-23 |
0.2600 USDT |
1,417,536.8517 |
0.2661 USDT |
0.2403 USDT |
0.2843 USDT |
0.2458 USDT |
| 2023-04-22 |
0.2602 USDT |
1,408,672.0114 |
0.2405 USDT |
0.2405 USDT |
0.2799 USDT |
0.2647 USDT |
| 2023-04-21 |
0.2460 USDT |
1,197,043.3212 |
0.2524 USDT |
0.2353 USDT |
0.2780 USDT |
0.2402 USDT |
| 2023-04-20 |
0.2655 USDT |
1,002,979.8072 |
0.2788 USDT |
0.2463 USDT |
0.2906 USDT |
0.2512 USDT |
| 2023-04-19 |
0.2864 USDT |
1,037,178.3447 |
0.3025 USDT |
0.2735 USDT |
0.3099 USDT |
0.2850 USDT |
| 2023-04-18 |
0.3151 USDT |
1,003,858.3163 |
0.2946 USDT |
0.2932 USDT |
0.3311 USDT |
0.3175 USDT |
| 2023-04-17 |
0.3109 USDT |
1,465,421.5101 |
0.3389 USDT |
0.2948 USDT |
0.3389 USDT |
0.3005 USDT |
| 2023-04-16 |
0.3353 USDT |
1,529,894.5546 |
0.3458 USDT |
0.3139 USDT |
0.3581 USDT |
0.3451 USDT |
| 2023-04-15 |
0.3122 USDT |
3,615,035.5021 |
0.2580 USDT |
0.2551 USDT |
0.3819 USDT |
0.3615 USDT |
| 2023-04-14 |
0.2559 USDT |
1,040,055.3287 |
0.2493 USDT |
0.2411 USDT |
0.2785 USDT |
0.2608 USDT |
| 2023-04-13 |
0.2415 USDT |
618,755.2156 |
0.2399 USDT |
0.2300 USDT |
0.2561 USDT |
0.2484 USDT |
| 2023-04-12 |
0.2393 USDT |
939,014.9286 |
0.2449 USDT |
0.2301 USDT |
0.2600 USDT |
0.2408 USDT |
| 2023-04-11 |
0.2582 USDT |
758,377.2388 |
0.2631 USDT |
0.2352 USDT |
0.2747 USDT |
0.2436 USDT |
| 2023-04-10 |
0.2547 USDT |
438,427.1528 |
0.2590 USDT |
0.2458 USDT |
0.2613 USDT |
0.2613 USDT |
| 2023-04-09 |
0.2391 USDT |
843,594.1975 |
0.2387 USDT |
0.2340 USDT |
0.2470 USDT |
0.2449 USDT |
| 2023-04-08 |
0.2458 USDT |
822,427.6793 |
0.2401 USDT |
0.2364 USDT |
0.2532 USDT |
0.2398 USDT |
| 2023-04-07 |
0.2469 USDT |
989,182.8809 |
0.2517 USDT |
0.2380 USDT |
0.2588 USDT |
0.2404 USDT |
| 2023-04-06 |
0.2512 USDT |
757,583.8898 |
0.2669 USDT |
0.2422 USDT |
0.2669 USDT |
0.2498 USDT |
| 2023-04-05 |
0.2590 USDT |
942,801.0234 |
0.2461 USDT |
0.2454 USDT |
0.2750 USDT |
0.2608 USDT |
| 2023-04-04 |
0.2290 USDT |
1,385,238.1999 |
0.2300 USDT |
0.2197 USDT |
0.2549 USDT |
0.2497 USDT |
| 2023-04-03 |
0.2314 USDT |
1,785,388.4329 |
0.2428 USDT |
0.2124 USDT |
0.2585 USDT |
0.2230 USDT |