Identifier on Kucoin: SCLP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.5750 USDT |
608,741.5380 |
0.5445 USDT |
0.5250 USDT |
0.6300 USDT |
0.5933 USDT |
| 2022-04-16 |
0.5452 USDT |
265,199.3978 |
0.5497 USDT |
0.5251 USDT |
0.5659 USDT |
0.5390 USDT |
| 2022-04-15 |
0.5519 USDT |
360,637.4567 |
0.5540 USDT |
0.5341 USDT |
0.5669 USDT |
0.5468 USDT |
| 2022-04-14 |
0.5805 USDT |
804,643.4034 |
0.6110 USDT |
0.5325 USDT |
0.6432 USDT |
0.5488 USDT |
| 2022-04-13 |
0.5489 USDT |
429,936.7245 |
0.5350 USDT |
0.5169 USDT |
0.6100 USDT |
0.5923 USDT |
| 2022-04-12 |
0.5250 USDT |
321,786.2779 |
0.5098 USDT |
0.5027 USDT |
0.5428 USDT |
0.5186 USDT |
| 2022-04-11 |
0.5333 USDT |
475,060.1427 |
0.5789 USDT |
0.5000 USDT |
0.5900 USDT |
0.5071 USDT |
| 2022-04-10 |
0.6087 USDT |
411,652.8578 |
0.6169 USDT |
0.5800 USDT |
0.6438 USDT |
0.6082 USDT |
| 2022-04-09 |
0.5777 USDT |
351,690.8630 |
0.5784 USDT |
0.5601 USDT |
0.6005 USDT |
0.5880 USDT |
| 2022-04-08 |
0.6028 USDT |
749,098.0483 |
0.6105 USDT |
0.5609 USDT |
0.6492 USDT |
0.5790 USDT |
| 2022-04-07 |
0.6471 USDT |
663,811.7120 |
0.6816 USDT |
0.6133 USDT |
0.6838 USDT |
0.6337 USDT |
| 2022-04-06 |
0.7463 USDT |
606,388.6411 |
0.8001 USDT |
0.7000 USDT |
0.8096 USDT |
0.7128 USDT |
| 2022-04-05 |
0.7815 USDT |
1,421,544.5990 |
0.7409 USDT |
0.7006 USDT |
0.8479 USDT |
0.7810 USDT |
| 2022-04-04 |
0.7497 USDT |
754,194.4242 |
0.8143 USDT |
0.7000 USDT |
0.8180 USDT |
0.7433 USDT |
| 2022-04-03 |
0.7966 USDT |
404,621.6826 |
0.7648 USDT |
0.7502 USDT |
0.8298 USDT |
0.8146 USDT |
| 2022-04-02 |
0.7969 USDT |
570,277.6561 |
0.7711 USDT |
0.7511 USDT |
0.8469 USDT |
0.7779 USDT |
| 2022-04-01 |
0.7302 USDT |
749,297.2018 |
0.7715 USDT |
0.6794 USDT |
0.7835 USDT |
0.7761 USDT |
| 2022-03-31 |
0.8024 USDT |
775,891.9658 |
0.8096 USDT |
0.7200 USDT |
0.8840 USDT |
0.7719 USDT |
| 2022-03-30 |
0.8342 USDT |
421,931.8549 |
0.8641 USDT |
0.7900 USDT |
0.8930 USDT |
0.8218 USDT |
| 2022-03-29 |
0.8694 USDT |
520,726.1897 |
0.8296 USDT |
0.8206 USDT |
0.9100 USDT |
0.8584 USDT |
| 2022-03-28 |
0.9297 USDT |
802,885.4420 |
0.9441 USDT |
0.8767 USDT |
0.9900 USDT |
0.8903 USDT |
| 2022-03-27 |
0.8508 USDT |
1,195,323.5970 |
0.7756 USDT |
0.7656 USDT |
0.9420 USDT |
0.8601 USDT |
| 2022-03-26 |
0.7245 USDT |
430,964.8739 |
0.6820 USDT |
0.6701 USDT |
0.7699 USDT |
0.7483 USDT |
| 2022-03-25 |
0.6991 USDT |
1,179,127.9912 |
0.6363 USDT |
0.6151 USDT |
0.7823 USDT |
0.6817 USDT |
| 2022-03-24 |
0.6261 USDT |
504,598.6605 |
0.6297 USDT |
0.6000 USDT |
0.6494 USDT |
0.6302 USDT |
| 2022-03-23 |
0.5997 USDT |
701,570.0853 |
0.5660 USDT |
0.5502 USDT |
0.6640 USDT |
0.5947 USDT |
| 2022-03-22 |
0.5586 USDT |
578,371.4043 |
0.5410 USDT |
0.5338 USDT |
0.5900 USDT |
0.5682 USDT |
| 2022-03-21 |
0.5508 USDT |
396,171.6504 |
0.5678 USDT |
0.5308 USDT |
0.5751 USDT |
0.5400 USDT |
| 2022-03-20 |
0.5491 USDT |
343,407.3672 |
0.5490 USDT |
0.5270 USDT |
0.5757 USDT |
0.5599 USDT |
| 2022-03-19 |
0.5524 USDT |
325,149.1774 |
0.5400 USDT |
0.5302 USDT |
0.5699 USDT |
0.5575 USDT |
| 2022-03-18 |
0.5169 USDT |
324,241.0420 |
0.5225 USDT |
0.4928 USDT |
0.5489 USDT |
0.5258 USDT |
| 2022-03-17 |
0.5260 USDT |
541,196.7147 |
0.5115 USDT |
0.5017 USDT |
0.5600 USDT |
0.5250 USDT |
| 2022-03-16 |
0.4796 USDT |
536,910.0288 |
0.4600 USDT |
0.4409 USDT |
0.5271 USDT |
0.4949 USDT |
| 2022-03-15 |
0.4653 USDT |
410,064.2273 |
0.4896 USDT |
0.4454 USDT |
0.4919 USDT |
0.4636 USDT |
| 2022-03-14 |
0.4873 USDT |
1,085,329.0373 |
0.4150 USDT |
0.4020 USDT |
0.5800 USDT |
0.4953 USDT |
| 2022-03-13 |
0.4061 USDT |
338,052.2915 |
0.4128 USDT |
0.3902 USDT |
0.4280 USDT |
0.4207 USDT |
| 2022-03-12 |
0.4217 USDT |
223,674.0958 |
0.4175 USDT |
0.4102 USDT |
0.4325 USDT |
0.4153 USDT |
| 2022-03-11 |
0.4226 USDT |
275,194.8866 |
0.4233 USDT |
0.4112 USDT |
0.4386 USDT |
0.4196 USDT |
| 2022-03-10 |
0.4252 USDT |
303,115.2302 |
0.4502 USDT |
0.4100 USDT |
0.4550 USDT |
0.4243 USDT |
| 2022-03-09 |
0.4686 USDT |
367,136.2663 |
0.4526 USDT |
0.4414 USDT |
0.4900 USDT |
0.4458 USDT |
| 2022-03-08 |
0.4627 USDT |
231,854.0375 |
0.4661 USDT |
0.4350 USDT |
0.4990 USDT |
0.4551 USDT |
| 2022-03-07 |
0.4465 USDT |
464,205.9347 |
0.4400 USDT |
0.4100 USDT |
0.4922 USDT |
0.4640 USDT |
| 2022-03-06 |
0.4759 USDT |
418,099.5792 |
0.5081 USDT |
0.4510 USDT |
0.5082 USDT |
0.4602 USDT |
| 2022-03-05 |
0.5095 USDT |
298,197.8764 |
0.5314 USDT |
0.4903 USDT |
0.5321 USDT |
0.5188 USDT |
| 2022-03-04 |
0.5450 USDT |
602,730.4273 |
0.5318 USDT |
0.5020 USDT |
0.6100 USDT |
0.5377 USDT |
| 2022-03-03 |
0.5443 USDT |
612,669.9321 |
0.5457 USDT |
0.5157 USDT |
0.5682 USDT |
0.5396 USDT |
| 2022-03-02 |
0.5752 USDT |
444,730.6386 |
0.6171 USDT |
0.5451 USDT |
0.6218 USDT |
0.5522 USDT |
| 2022-03-01 |
0.6035 USDT |
477,763.0083 |
0.5900 USDT |
0.5617 USDT |
0.6492 USDT |
0.6197 USDT |
| 2022-02-28 |
0.5348 USDT |
333,697.1699 |
0.5062 USDT |
0.5000 USDT |
0.5700 USDT |
0.5579 USDT |
| 2022-02-27 |
0.5360 USDT |
433,907.4019 |
0.5700 USDT |
0.5001 USDT |
0.5718 USDT |
0.5139 USDT |