Identifier on Kucoin: SCLP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.5613 USDT |
431,019.5400 |
0.5479 USDT |
0.5146 USDT |
0.6168 USDT |
0.5647 USDT |
| 2022-02-25 |
0.5237 USDT |
475,883.9271 |
0.5033 USDT |
0.4900 USDT |
0.5603 USDT |
0.5502 USDT |
| 2022-02-24 |
0.4861 USDT |
653,697.1958 |
0.5606 USDT |
0.4255 USDT |
0.5831 USDT |
0.5073 USDT |
| 2022-02-23 |
0.6273 USDT |
462,488.9483 |
0.5972 USDT |
0.5833 USDT |
0.7000 USDT |
0.5954 USDT |
| 2022-02-22 |
0.5996 USDT |
333,659.6556 |
0.6171 USDT |
0.5582 USDT |
0.6329 USDT |
0.5997 USDT |
| 2022-02-21 |
0.7011 USDT |
470,757.9354 |
0.6877 USDT |
0.6283 USDT |
0.7906 USDT |
0.6578 USDT |
| 2022-02-20 |
0.7202 USDT |
322,707.8652 |
0.7794 USDT |
0.6851 USDT |
0.7829 USDT |
0.6881 USDT |
| 2022-02-19 |
0.7841 USDT |
275,842.9566 |
0.8078 USDT |
0.7500 USDT |
0.8218 USDT |
0.7730 USDT |
| 2022-02-18 |
0.8302 USDT |
389,187.5192 |
0.8778 USDT |
0.7722 USDT |
0.8807 USDT |
0.7888 USDT |
| 2022-02-17 |
0.9138 USDT |
411,490.0611 |
0.9736 USDT |
0.8502 USDT |
0.9829 USDT |
0.8858 USDT |
| 2022-02-16 |
0.9808 USDT |
212,039.3238 |
1.0235 USDT |
0.9500 USDT |
1.0287 USDT |
0.9882 USDT |
| 2022-02-15 |
0.9906 USDT |
385,764.1488 |
0.9422 USDT |
0.9275 USDT |
1.0440 USDT |
1.0194 USDT |
| 2022-02-14 |
0.9197 USDT |
282,767.8936 |
0.9506 USDT |
0.8900 USDT |
0.9600 USDT |
0.9299 USDT |
| 2022-02-13 |
0.9861 USDT |
270,058.6742 |
0.9926 USDT |
0.9237 USDT |
1.0435 USDT |
0.9406 USDT |
| 2022-02-12 |
1.0173 USDT |
273,245.5854 |
1.0413 USDT |
0.9618 USDT |
1.0598 USDT |
0.9951 USDT |
| 2022-02-11 |
1.1494 USDT |
364,588.0935 |
1.1036 USDT |
1.0266 USDT |
1.2497 USDT |
1.0377 USDT |
| 2022-02-10 |
1.1610 USDT |
571,019.5378 |
1.1303 USDT |
1.0633 USDT |
1.2500 USDT |
1.1067 USDT |
| 2022-02-09 |
1.1694 USDT |
241,672.7238 |
1.1546 USDT |
1.1311 USDT |
1.2161 USDT |
1.1830 USDT |
| 2022-02-08 |
1.1721 USDT |
429,189.6198 |
1.1882 USDT |
1.0684 USDT |
1.3000 USDT |
1.0767 USDT |
| 2022-02-07 |
1.2244 USDT |
608,780.1769 |
1.3192 USDT |
1.1676 USDT |
1.3229 USDT |
1.1937 USDT |
| 2022-02-06 |
1.1571 USDT |
1,063,264.3325 |
1.0086 USDT |
1.0000 USDT |
1.3000 USDT |
1.2421 USDT |
| 2022-02-05 |
1.0306 USDT |
445,284.2109 |
1.0201 USDT |
0.9920 USDT |
1.0846 USDT |
1.0368 USDT |
| 2022-02-04 |
0.9915 USDT |
516,705.8768 |
0.9246 USDT |
0.9031 USDT |
1.1090 USDT |
1.0136 USDT |
| 2022-02-03 |
0.8975 USDT |
162,924.7251 |
0.9083 USDT |
0.8740 USDT |
0.9169 USDT |
0.8975 USDT |
| 2022-02-02 |
0.9554 USDT |
268,689.2098 |
0.9818 USDT |
0.9020 USDT |
1.0113 USDT |
0.9175 USDT |
| 2022-02-01 |
1.0133 USDT |
392,518.8956 |
0.9578 USDT |
0.9246 USDT |
1.0596 USDT |
0.9838 USDT |
| 2022-01-31 |
0.9401 USDT |
367,168.5596 |
0.9859 USDT |
0.8870 USDT |
1.0085 USDT |
0.9530 USDT |
| 2022-01-30 |
1.0791 USDT |
218,281.0684 |
1.1113 USDT |
1.0213 USDT |
1.1503 USDT |
1.0279 USDT |
| 2022-01-29 |
1.1162 USDT |
301,440.2214 |
1.0645 USDT |
1.0400 USDT |
1.1900 USDT |
1.1145 USDT |
| 2022-01-28 |
1.0308 USDT |
198,974.3537 |
1.0226 USDT |
0.9900 USDT |
1.0900 USDT |
1.0176 USDT |
| 2022-01-27 |
1.0308 USDT |
243,735.4744 |
1.0518 USDT |
0.9856 USDT |
1.1000 USDT |
1.0212 USDT |
| 2022-01-26 |
1.1065 USDT |
356,576.3356 |
1.0773 USDT |
1.0310 USDT |
1.1700 USDT |
1.0515 USDT |
| 2022-01-25 |
1.0611 USDT |
342,361.1284 |
0.9968 USDT |
0.9836 USDT |
1.1700 USDT |
1.1207 USDT |
| 2022-01-24 |
0.9942 USDT |
347,864.7444 |
1.0858 USDT |
0.9200 USDT |
1.1156 USDT |
1.0300 USDT |
| 2022-01-23 |
1.1143 USDT |
286,872.7047 |
1.0666 USDT |
1.0300 USDT |
1.1998 USDT |
1.0448 USDT |
| 2022-01-22 |
1.0720 USDT |
421,743.2218 |
1.1000 USDT |
0.9500 USDT |
1.1523 USDT |
1.0124 USDT |
| 2022-01-21 |
1.3388 USDT |
569,587.4698 |
1.5140 USDT |
1.1741 USDT |
1.5655 USDT |
1.2464 USDT |
| 2022-01-20 |
1.6168 USDT |
201,915.9830 |
1.6035 USDT |
1.5522 USDT |
1.7118 USDT |
1.6093 USDT |
| 2022-01-19 |
1.6200 USDT |
269,986.2813 |
1.6901 USDT |
1.5500 USDT |
1.7260 USDT |
1.6061 USDT |
| 2022-01-18 |
1.7142 USDT |
342,285.1720 |
1.7880 USDT |
1.6000 USDT |
1.8356 USDT |
1.7061 USDT |
| 2022-01-17 |
1.8394 USDT |
279,980.2142 |
1.9604 USDT |
1.7068 USDT |
1.9800 USDT |
1.8090 USDT |
| 2022-01-16 |
1.9907 USDT |
196,636.7567 |
1.9954 USDT |
1.9508 USDT |
2.0438 USDT |
1.9595 USDT |
| 2022-01-15 |
1.9960 USDT |
230,061.6014 |
2.0409 USDT |
1.9500 USDT |
2.0658 USDT |
2.0281 USDT |
| 2022-01-14 |
2.0425 USDT |
408,078.7839 |
1.9641 USDT |
1.8929 USDT |
2.2000 USDT |
2.0238 USDT |
| 2022-01-13 |
2.0168 USDT |
299,645.8647 |
2.0755 USDT |
1.9100 USDT |
2.1000 USDT |
1.9715 USDT |
| 2022-01-12 |
2.0807 USDT |
381,511.7630 |
2.0170 USDT |
1.9395 USDT |
2.2100 USDT |
2.1092 USDT |
| 2022-01-11 |
2.0651 USDT |
634,201.6944 |
1.9251 USDT |
1.9251 USDT |
2.2438 USDT |
2.0434 USDT |
| 2022-01-10 |
1.8668 USDT |
650,055.0268 |
1.9714 USDT |
1.6501 USDT |
2.0579 USDT |
1.9440 USDT |
| 2022-01-09 |
1.9639 USDT |
378,462.8994 |
1.9875 USDT |
1.8440 USDT |
2.1027 USDT |
2.0143 USDT |
| 2022-01-08 |
2.0723 USDT |
973,920.6662 |
2.3688 USDT |
1.7828 USDT |
2.4459 USDT |
2.0326 USDT |