Identifier on Kucoin: SCLP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
2.3252 USDT |
319,273.8820 |
2.4124 USDT |
2.2222 USDT |
2.4460 USDT |
2.2700 USDT |
| 2022-01-06 |
2.3278 USDT |
393,383.7626 |
2.4501 USDT |
2.2171 USDT |
2.4586 USDT |
2.3838 USDT |
| 2022-01-05 |
2.6474 USDT |
922,450.0803 |
2.8964 USDT |
2.2934 USDT |
2.9320 USDT |
2.4509 USDT |
| 2022-01-04 |
2.8841 USDT |
518,023.7942 |
2.8272 USDT |
2.7131 USDT |
3.1190 USDT |
2.8346 USDT |
| 2022-01-03 |
2.9352 USDT |
558,428.0742 |
3.1229 USDT |
2.7670 USDT |
3.1891 USDT |
2.7796 USDT |
| 2022-01-02 |
3.0070 USDT |
1,254,340.2553 |
2.7773 USDT |
2.5400 USDT |
3.3100 USDT |
3.1205 USDT |
| 2022-01-01 |
2.6565 USDT |
1,178,260.7020 |
2.1883 USDT |
2.1426 USDT |
2.9991 USDT |
2.6864 USDT |
| 2021-12-31 |
2.2207 USDT |
465,308.5985 |
2.1398 USDT |
2.0942 USDT |
2.4082 USDT |
2.1442 USDT |
| 2021-12-30 |
2.2262 USDT |
681,462.2472 |
2.3078 USDT |
2.0737 USDT |
2.3200 USDT |
2.1344 USDT |
| 2021-12-29 |
2.3528 USDT |
523,315.9040 |
2.3750 USDT |
2.3000 USDT |
2.4400 USDT |
2.3479 USDT |
| 2021-12-28 |
2.4459 USDT |
458,001.7299 |
2.6029 USDT |
2.3100 USDT |
2.6122 USDT |
2.3795 USDT |
| 2021-12-27 |
2.6764 USDT |
634,118.7212 |
2.5942 USDT |
2.5600 USDT |
2.8023 USDT |
2.6151 USDT |
| 2021-12-26 |
2.4835 USDT |
469,138.6587 |
2.5500 USDT |
2.3815 USDT |
2.5700 USDT |
2.5032 USDT |
| 2021-12-25 |
2.5372 USDT |
464,405.9056 |
2.4183 USDT |
2.4000 USDT |
2.6200 USDT |
2.5411 USDT |
| 2021-12-24 |
2.5722 USDT |
1,214,469.2918 |
2.5385 USDT |
2.4000 USDT |
2.8500 USDT |
2.4268 USDT |
| 2021-12-23 |
2.4511 USDT |
665,754.2869 |
2.3435 USDT |
2.3000 USDT |
2.7626 USDT |
2.6584 USDT |
| 2021-12-22 |
2.4541 USDT |
1,078,282.0874 |
2.6745 USDT |
2.2900 USDT |
2.7000 USDT |
2.3483 USDT |
| 2021-12-21 |
2.5794 USDT |
438,923.6805 |
2.3530 USDT |
2.3530 USDT |
2.6978 USDT |
2.6862 USDT |
| 2021-12-20 |
2.4487 USDT |
449,451.5311 |
2.6460 USDT |
2.2962 USDT |
2.6955 USDT |
2.4601 USDT |
| 2021-12-19 |
2.7857 USDT |
303,441.1979 |
2.8018 USDT |
2.6999 USDT |
2.9100 USDT |
2.7289 USDT |
| 2021-12-18 |
2.8102 USDT |
272,427.5326 |
2.7470 USDT |
2.7000 USDT |
2.9298 USDT |
2.7455 USDT |
| 2021-12-17 |
2.8341 USDT |
376,781.6786 |
2.9481 USDT |
2.6980 USDT |
2.9811 USDT |
2.7455 USDT |
| 2021-12-16 |
3.0676 USDT |
353,610.1489 |
3.0855 USDT |
2.9211 USDT |
3.2000 USDT |
2.9976 USDT |
| 2021-12-15 |
3.0366 USDT |
632,741.4781 |
3.1092 USDT |
2.8000 USDT |
3.2145 USDT |
3.0703 USDT |
| 2021-12-14 |
3.0411 USDT |
436,356.0476 |
3.0140 USDT |
2.8849 USDT |
3.3093 USDT |
2.9475 USDT |
| 2021-12-13 |
3.0901 USDT |
727,160.4862 |
3.3746 USDT |
2.8000 USDT |
3.4534 USDT |
3.0331 USDT |
| 2021-12-12 |
3.4151 USDT |
494,597.4788 |
3.2839 USDT |
3.1517 USDT |
3.6215 USDT |
3.3533 USDT |
| 2021-12-11 |
3.1666 USDT |
632,504.9355 |
2.7347 USDT |
2.6087 USDT |
3.6964 USDT |
3.2406 USDT |
| 2021-12-10 |
2.8207 USDT |
533,261.0200 |
2.8750 USDT |
2.5005 USDT |
3.0284 USDT |
2.6521 USDT |
| 2021-12-09 |
3.0616 USDT |
621,135.8682 |
3.4140 USDT |
2.6934 USDT |
3.4140 USDT |
2.8537 USDT |
| 2021-12-08 |
3.2431 USDT |
799,392.0201 |
3.1930 USDT |
3.1122 USDT |
3.5007 USDT |
3.3000 USDT |
| 2021-12-07 |
3.5371 USDT |
781,913.4965 |
3.4206 USDT |
3.2100 USDT |
3.8770 USDT |
3.2222 USDT |
| 2021-12-06 |
3.2289 USDT |
1,060,166.8046 |
3.6056 USDT |
2.8041 USDT |
3.6900 USDT |
3.1954 USDT |
| 2021-12-05 |
3.7325 USDT |
1,257,168.7467 |
3.5728 USDT |
3.2000 USDT |
4.2852 USDT |
3.5909 USDT |
| 2021-12-04 |
3.7071 USDT |
1,594,256.2752 |
4.2415 USDT |
3.1500 USDT |
4.3603 USDT |
3.7843 USDT |
| 2021-12-03 |
4.4596 USDT |
978,697.1533 |
4.6018 USDT |
4.0001 USDT |
4.9771 USDT |
4.3023 USDT |
| 2021-12-02 |
4.8238 USDT |
1,055,814.6456 |
5.3307 USDT |
4.3149 USDT |
5.3390 USDT |
4.6136 USDT |
| 2021-12-01 |
5.4338 USDT |
825,885.7419 |
5.6215 USDT |
5.0299 USDT |
5.8493 USDT |
5.3125 USDT |
| 2021-11-30 |
6.1073 USDT |
921,118.3105 |
6.3879 USDT |
5.7383 USDT |
6.6100 USDT |
5.7970 USDT |
| 2021-11-29 |
6.7040 USDT |
1,655,259.8955 |
5.9897 USDT |
5.8770 USDT |
7.4600 USDT |
6.7709 USDT |
| 2021-11-28 |
5.8918 USDT |
761,253.0810 |
6.3918 USDT |
5.3190 USDT |
6.3918 USDT |
5.7871 USDT |
| 2021-11-27 |
6.0081 USDT |
1,111,277.7162 |
5.0800 USDT |
5.0000 USDT |
7.0000 USDT |
6.3759 USDT |
| 2021-11-26 |
5.3891 USDT |
1,154,612.3288 |
5.9173 USDT |
4.7490 USDT |
6.0902 USDT |
5.0355 USDT |
| 2021-11-25 |
5.7891 USDT |
1,562,823.1699 |
6.0878 USDT |
5.2540 USDT |
6.3600 USDT |
5.8229 USDT |
| 2021-11-24 |
6.0908 USDT |
1,630,469.6170 |
6.3974 USDT |
5.6964 USDT |
6.4368 USDT |
6.1702 USDT |
| 2021-11-23 |
6.6416 USDT |
2,355,126.6311 |
6.5747 USDT |
6.0720 USDT |
7.4000 USDT |
6.3360 USDT |
| 2021-11-22 |
6.3252 USDT |
3,320,156.2797 |
5.8001 USDT |
5.5250 USDT |
7.6089 USDT |
6.8815 USDT |
| 2021-11-21 |
7.2849 USDT |
1,438,124.7797 |
7.8599 USDT |
6.5100 USDT |
8.0000 USDT |
7.0143 USDT |
| 2021-11-20 |
6.7626 USDT |
1,666,864.3566 |
6.0518 USDT |
5.7170 USDT |
7.5000 USDT |
6.5840 USDT |
| 2021-11-19 |
5.9093 USDT |
3,212,268.0345 |
4.3308 USDT |
4.3305 USDT |
6.9759 USDT |
6.0324 USDT |