Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0098 USDT |
5,449,232.0000 |
0.0099 USDT |
0.0094 USDT |
0.0110 USDT |
0.0099 USDT |
| 2024-11-22 |
0.0100 USDT |
3,650,255.0000 |
0.0103 USDT |
0.0096 USDT |
0.0115 USDT |
0.0100 USDT |
| 2024-11-21 |
0.0102 USDT |
16,307,552.0000 |
0.0091 USDT |
0.0087 USDT |
0.0124 USDT |
0.0102 USDT |
| 2024-11-20 |
0.0093 USDT |
3,301,479.0000 |
0.0099 USDT |
0.0086 USDT |
0.0099 USDT |
0.0090 USDT |
| 2024-11-19 |
0.0096 USDT |
5,954,460.0000 |
0.0095 USDT |
0.0092 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-11-18 |
0.0094 USDT |
3,393,105.0000 |
0.0093 USDT |
0.0092 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-11-17 |
0.0092 USDT |
8,767,487.6273 |
0.0097 USDT |
0.0060 USDT |
0.0100 USDT |
0.0093 USDT |
| 2024-11-16 |
0.0099 USDT |
9,548,480.0000 |
0.0111 USDT |
0.0090 USDT |
0.0115 USDT |
0.0097 USDT |
| 2024-11-15 |
0.0105 USDT |
9,479,160.0000 |
0.0096 USDT |
0.0091 USDT |
0.0121 USDT |
0.0104 USDT |
| 2024-11-14 |
0.0092 USDT |
8,895,927.0000 |
0.0092 USDT |
0.0087 USDT |
0.0100 USDT |
0.0096 USDT |
| 2024-11-13 |
0.0097 USDT |
18,816,286.0000 |
0.0099 USDT |
0.0092 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-11-12 |
0.0100 USDT |
30,334,603.0000 |
0.0104 USDT |
0.0096 USDT |
0.0105 USDT |
0.0098 USDT |
| 2024-11-11 |
0.0103 USDT |
34,721,588.4472 |
0.0109 USDT |
0.0084 USDT |
0.0118 USDT |
0.0107 USDT |
| 2024-11-10 |
0.0104 USDT |
16,678,072.0000 |
0.0102 USDT |
0.0100 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-11-09 |
0.0104 USDT |
25,624,438.0000 |
0.0106 USDT |
0.0100 USDT |
0.0110 USDT |
0.0104 USDT |
| 2024-11-08 |
0.0113 USDT |
23,631,572.0000 |
0.0109 USDT |
0.0102 USDT |
0.0125 USDT |
0.0105 USDT |
| 2024-11-07 |
0.0106 USDT |
31,042,115.0000 |
0.0104 USDT |
0.0099 USDT |
0.0135 USDT |
0.0109 USDT |
| 2024-11-06 |
0.0096 USDT |
29,183,335.0000 |
0.0090 USDT |
0.0090 USDT |
0.0113 USDT |
0.0103 USDT |
| 2024-11-05 |
0.0089 USDT |
19,807,425.3572 |
0.0089 USDT |
0.0084 USDT |
0.0091 USDT |
0.0090 USDT |
| 2024-11-04 |
0.0094 USDT |
13,509,018.0000 |
0.0096 USDT |
0.0087 USDT |
0.0097 USDT |
0.0090 USDT |
| 2024-11-03 |
0.0098 USDT |
16,542,717.0000 |
0.0102 USDT |
0.0090 USDT |
0.0112 USDT |
0.0096 USDT |
| 2024-11-02 |
0.0103 USDT |
10,854,159.0000 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2024-11-01 |
0.0103 USDT |
10,303,760.0000 |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-10-31 |
0.0106 USDT |
8,721,365.0000 |
0.0109 USDT |
0.0104 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-10-30 |
0.0111 USDT |
7,525,117.0000 |
0.0113 USDT |
0.0105 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-10-29 |
0.0118 USDT |
8,902,856.0000 |
0.0121 USDT |
0.0113 USDT |
0.0121 USDT |
0.0113 USDT |
| 2024-10-28 |
0.0116 USDT |
9,100,887.0000 |
0.0116 USDT |
0.0112 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-10-27 |
0.0116 USDT |
8,411,929.0000 |
0.0114 USDT |
0.0114 USDT |
0.0120 USDT |
0.0115 USDT |
| 2024-10-26 |
0.0115 USDT |
5,505,046.0000 |
0.0115 USDT |
0.0113 USDT |
0.0117 USDT |
0.0116 USDT |
| 2024-10-25 |
0.0120 USDT |
5,927,767.0000 |
0.0126 USDT |
0.0109 USDT |
0.0127 USDT |
0.0116 USDT |
| 2024-10-24 |
0.0127 USDT |
5,410,224.0000 |
0.0128 USDT |
0.0125 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-10-23 |
0.0133 USDT |
8,191,844.0000 |
0.0122 USDT |
0.0116 USDT |
0.0155 USDT |
0.0124 USDT |
| 2024-10-22 |
0.0117 USDT |
5,565,018.0000 |
0.0115 USDT |
0.0113 USDT |
0.0130 USDT |
0.0126 USDT |
| 2024-10-21 |
0.0116 USDT |
5,017,813.0000 |
0.0119 USDT |
0.0113 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-10-20 |
0.0116 USDT |
5,182,022.0000 |
0.0117 USDT |
0.0113 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-10-19 |
0.0120 USDT |
3,800,379.0000 |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0117 USDT |
| 2024-10-18 |
0.0119 USDT |
6,531,797.0000 |
0.0119 USDT |
0.0115 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-10-17 |
0.0129 USDT |
6,529,601.0000 |
0.0136 USDT |
0.0118 USDT |
0.0140 USDT |
0.0118 USDT |
| 2024-10-16 |
0.0149 USDT |
4,132,823.4674 |
0.0143 USDT |
0.0135 USDT |
0.0160 USDT |
0.0139 USDT |
| 2024-10-15 |
0.0130 USDT |
2,156,667.4819 |
0.0128 USDT |
0.0126 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-10-14 |
0.0129 USDT |
2,031,980.2002 |
0.0125 USDT |
0.0124 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-10-13 |
0.0123 USDT |
4,991,413.1123 |
0.0120 USDT |
0.0116 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-10-12 |
0.0116 USDT |
4,500,797.9525 |
0.0114 USDT |
0.0111 USDT |
0.0121 USDT |
0.0117 USDT |
| 2024-10-11 |
0.0107 USDT |
2,273,836.0000 |
0.0100 USDT |
0.0100 USDT |
0.0113 USDT |
0.0112 USDT |
| 2024-10-10 |
0.0096 USDT |
7,101,215.0000 |
0.0097 USDT |
0.0095 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-10-09 |
0.0103 USDT |
6,854,984.0000 |
0.0102 USDT |
0.0096 USDT |
0.0106 USDT |
0.0099 USDT |
| 2024-10-08 |
0.0110 USDT |
17,047,539.3099 |
0.0113 USDT |
0.0098 USDT |
0.0120 USDT |
0.0100 USDT |
| 2024-10-07 |
0.0110 USDT |
16,062,090.4976 |
0.0107 USDT |
0.0100 USDT |
0.0120 USDT |
0.0114 USDT |
| 2024-10-06 |
0.0109 USDT |
13,580,064.5632 |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0106 USDT |
| 2024-10-05 |
0.0112 USDT |
9,394,865.8146 |
0.0114 USDT |
0.0109 USDT |
0.0115 USDT |
0.0109 USDT |