Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0120 USDT |
12,915,713.7710 |
0.0127 USDT |
0.0110 USDT |
0.0135 USDT |
0.0113 USDT |
| 2024-10-03 |
0.0138 USDT |
9,100,554.3606 |
0.0138 USDT |
0.0130 USDT |
0.0146 USDT |
0.0132 USDT |
| 2024-10-02 |
0.0143 USDT |
14,305,305.7864 |
0.0134 USDT |
0.0127 USDT |
0.0171 USDT |
0.0151 USDT |
| 2024-10-01 |
0.0124 USDT |
12,915,088.4988 |
0.0118 USDT |
0.0116 USDT |
0.0137 USDT |
0.0122 USDT |
| 2024-09-30 |
0.0117 USDT |
14,377,478.0515 |
0.0110 USDT |
0.0108 USDT |
0.0140 USDT |
0.0111 USDT |
| 2024-09-29 |
0.0108 USDT |
16,672,263.4200 |
0.0108 USDT |
0.0101 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-09-28 |
0.0106 USDT |
18,164,575.8284 |
0.0097 USDT |
0.0097 USDT |
0.0126 USDT |
0.0109 USDT |
| 2024-09-27 |
0.0097 USDT |
20,471,062.6756 |
0.0094 USDT |
0.0092 USDT |
0.0108 USDT |
0.0097 USDT |
| 2024-09-26 |
0.0093 USDT |
20,950,265.0158 |
0.0093 USDT |
0.0085 USDT |
0.0103 USDT |
0.0097 USDT |
| 2024-09-25 |
0.0092 USDT |
16,577,421.2294 |
0.0091 USDT |
0.0087 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-09-24 |
0.0092 USDT |
16,438,209.9000 |
0.0092 USDT |
0.0089 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-09-23 |
0.0095 USDT |
17,807,220.8075 |
0.0097 USDT |
0.0090 USDT |
0.0102 USDT |
0.0093 USDT |
| 2024-09-22 |
0.0092 USDT |
16,234,415.9870 |
0.0091 USDT |
0.0088 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-09-21 |
0.0093 USDT |
15,405,995.9309 |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-09-20 |
0.0094 USDT |
17,010,898.1314 |
0.0108 USDT |
0.0085 USDT |
0.0108 USDT |
0.0092 USDT |
| 2024-09-19 |
0.0102 USDT |
13,602,675.2065 |
0.0096 USDT |
0.0095 USDT |
0.0115 USDT |
0.0109 USDT |
| 2024-09-18 |
0.0095 USDT |
14,343,419.1283 |
0.0094 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-09-17 |
0.0094 USDT |
24,793,370.9398 |
0.0092 USDT |
0.0091 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-09-16 |
0.0094 USDT |
13,430,999.5776 |
0.0096 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-09-15 |
0.0097 USDT |
19,842,542.9007 |
0.0096 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-09-14 |
0.0097 USDT |
19,325,455.6631 |
0.0100 USDT |
0.0096 USDT |
0.0100 USDT |
0.0096 USDT |
| 2024-09-13 |
0.0099 USDT |
16,727,094.8332 |
0.0099 USDT |
0.0097 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-09-12 |
0.0100 USDT |
18,053,990.2574 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-09-11 |
0.0097 USDT |
15,853,274.4522 |
0.0096 USDT |
0.0094 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-09-10 |
0.0097 USDT |
14,194,316.3812 |
0.0099 USDT |
0.0095 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-09-09 |
0.0098 USDT |
13,846,480.1332 |
0.0091 USDT |
0.0091 USDT |
0.0102 USDT |
0.0099 USDT |
| 2024-09-08 |
0.0093 USDT |
13,512,996.0436 |
0.0092 USDT |
0.0091 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-09-07 |
0.0093 USDT |
8,189,082.2127 |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-09-06 |
0.0095 USDT |
10,473,929.1361 |
0.0094 USDT |
0.0092 USDT |
0.0096 USDT |
0.0093 USDT |
| 2024-09-05 |
0.0093 USDT |
13,309,041.1238 |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-09-04 |
0.0091 USDT |
15,394,878.7717 |
0.0091 USDT |
0.0089 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-09-03 |
0.0092 USDT |
27,813,446.5722 |
0.0087 USDT |
0.0085 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-09-02 |
0.0088 USDT |
16,291,717.4783 |
0.0089 USDT |
0.0086 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-09-01 |
0.0090 USDT |
16,548,932.7146 |
0.0091 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-08-31 |
0.0093 USDT |
16,389,213.0451 |
0.0093 USDT |
0.0091 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-08-30 |
0.0093 USDT |
19,508,963.0592 |
0.0093 USDT |
0.0093 USDT |
0.0095 USDT |
0.0093 USDT |
| 2024-08-29 |
0.0095 USDT |
20,057,914.8880 |
0.0094 USDT |
0.0093 USDT |
0.0099 USDT |
0.0093 USDT |
| 2024-08-28 |
0.0093 USDT |
20,288,160.6020 |
0.0092 USDT |
0.0091 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-08-27 |
0.0093 USDT |
19,101,987.8817 |
0.0093 USDT |
0.0091 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-08-26 |
0.0094 USDT |
18,784,221.5076 |
0.0096 USDT |
0.0092 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-08-25 |
0.0098 USDT |
15,530,731.9225 |
0.0099 USDT |
0.0095 USDT |
0.0101 USDT |
0.0096 USDT |
| 2024-08-24 |
0.0103 USDT |
12,141,382.6748 |
0.0102 USDT |
0.0097 USDT |
0.0109 USDT |
0.0100 USDT |
| 2024-08-23 |
0.0095 USDT |
15,343,781.7644 |
0.0091 USDT |
0.0089 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-08-22 |
0.0091 USDT |
13,498,013.8741 |
0.0091 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-08-21 |
0.0091 USDT |
17,284,416.0655 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-08-20 |
0.0091 USDT |
20,108,745.9835 |
0.0101 USDT |
0.0088 USDT |
0.0101 USDT |
0.0091 USDT |
| 2024-08-19 |
0.0099 USDT |
18,407,547.0964 |
0.0101 USDT |
0.0098 USDT |
0.0106 USDT |
0.0099 USDT |
| 2024-08-18 |
0.0101 USDT |
16,493,983.5737 |
0.0102 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2024-08-17 |
0.0102 USDT |
18,391,415.2624 |
0.0103 USDT |
0.0100 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-08-16 |
0.0100 USDT |
17,028,252.5284 |
0.0097 USDT |
0.0097 USDT |
0.0101 USDT |
0.0100 USDT |