Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0102 USDT |
17,319,960.1190 |
0.0107 USDT |
0.0098 USDT |
0.0108 USDT |
0.0098 USDT |
| 2024-08-14 |
0.0104 USDT |
19,222,539.8669 |
0.0102 USDT |
0.0100 USDT |
0.0112 USDT |
0.0109 USDT |
| 2024-08-13 |
0.0103 USDT |
19,717,328.0750 |
0.0104 USDT |
0.0097 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-08-12 |
0.0110 USDT |
17,737,337.4825 |
0.0110 USDT |
0.0102 USDT |
0.0113 USDT |
0.0103 USDT |
| 2024-08-11 |
0.0113 USDT |
17,416,511.8813 |
0.0113 USDT |
0.0110 USDT |
0.0119 USDT |
0.0110 USDT |
| 2024-08-10 |
0.0116 USDT |
15,409,152.4723 |
0.0118 USDT |
0.0113 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-08-09 |
0.0121 USDT |
14,338,668.0919 |
0.0128 USDT |
0.0115 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-08-08 |
0.0124 USDT |
13,478,741.9810 |
0.0123 USDT |
0.0120 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-08-07 |
0.0123 USDT |
13,591,453.1133 |
0.0124 USDT |
0.0116 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-08-06 |
0.0120 USDT |
16,217,378.2438 |
0.0113 USDT |
0.0113 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-08-05 |
0.0114 USDT |
18,806,167.9352 |
0.0124 USDT |
0.0103 USDT |
0.0126 USDT |
0.0113 USDT |
| 2024-08-04 |
0.0128 USDT |
11,598,178.4941 |
0.0127 USDT |
0.0124 USDT |
0.0131 USDT |
0.0126 USDT |
| 2024-08-03 |
0.0130 USDT |
11,924,503.6278 |
0.0131 USDT |
0.0127 USDT |
0.0133 USDT |
0.0130 USDT |
| 2024-08-02 |
0.0134 USDT |
14,165,218.8321 |
0.0136 USDT |
0.0131 USDT |
0.0138 USDT |
0.0131 USDT |
| 2024-08-01 |
0.0134 USDT |
9,196,295.7719 |
0.0135 USDT |
0.0133 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-07-31 |
0.0140 USDT |
12,969,812.8776 |
0.0138 USDT |
0.0134 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-07-30 |
0.0140 USDT |
12,330,589.5769 |
0.0142 USDT |
0.0134 USDT |
0.0145 USDT |
0.0138 USDT |
| 2024-07-29 |
0.0144 USDT |
7,357,156.8580 |
0.0143 USDT |
0.0140 USDT |
0.0150 USDT |
0.0142 USDT |
| 2024-07-28 |
0.0140 USDT |
6,887,444.4073 |
0.0144 USDT |
0.0136 USDT |
0.0144 USDT |
0.0140 USDT |
| 2024-07-27 |
0.0148 USDT |
7,016,862.4728 |
0.0157 USDT |
0.0143 USDT |
0.0157 USDT |
0.0143 USDT |
| 2024-07-26 |
0.0155 USDT |
7,500,521.3264 |
0.0154 USDT |
0.0143 USDT |
0.0172 USDT |
0.0157 USDT |
| 2024-07-25 |
0.0157 USDT |
6,383,974.0491 |
0.0163 USDT |
0.0153 USDT |
0.0164 USDT |
0.0154 USDT |
| 2024-07-24 |
0.0172 USDT |
5,649,879.6565 |
0.0165 USDT |
0.0165 USDT |
0.0178 USDT |
0.0168 USDT |
| 2024-07-23 |
0.0168 USDT |
8,572,046.3247 |
0.0165 USDT |
0.0157 USDT |
0.0183 USDT |
0.0165 USDT |
| 2024-07-22 |
0.0148 USDT |
7,490,489.1074 |
0.0148 USDT |
0.0143 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-07-21 |
0.0148 USDT |
9,429,295.3278 |
0.0164 USDT |
0.0140 USDT |
0.0164 USDT |
0.0148 USDT |
| 2024-07-20 |
0.0160 USDT |
7,726,966.8024 |
0.0179 USDT |
0.0154 USDT |
0.0179 USDT |
0.0165 USDT |
| 2024-07-19 |
0.0173 USDT |
6,133,581.8928 |
0.0173 USDT |
0.0164 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-07-18 |
0.0177 USDT |
6,274,954.1250 |
0.0186 USDT |
0.0172 USDT |
0.0186 USDT |
0.0173 USDT |
| 2024-07-17 |
0.0193 USDT |
3,927,381.9710 |
0.0190 USDT |
0.0187 USDT |
0.0198 USDT |
0.0188 USDT |
| 2024-07-16 |
0.0185 USDT |
6,517,957.9570 |
0.0175 USDT |
0.0175 USDT |
0.0192 USDT |
0.0189 USDT |
| 2024-07-15 |
0.0162 USDT |
8,279,639.1205 |
0.0144 USDT |
0.0144 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-07-14 |
0.0138 USDT |
5,471,685.9785 |
0.0138 USDT |
0.0135 USDT |
0.0144 USDT |
0.0143 USDT |
| 2024-07-13 |
0.0132 USDT |
4,201,144.0196 |
0.0126 USDT |
0.0125 USDT |
0.0140 USDT |
0.0138 USDT |
| 2024-07-12 |
0.0125 USDT |
7,803,021.2638 |
0.0125 USDT |
0.0123 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-07-11 |
0.0126 USDT |
5,806,314.9806 |
0.0125 USDT |
0.0124 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-07-10 |
0.0126 USDT |
4,595,411.0453 |
0.0127 USDT |
0.0125 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-07-09 |
0.0125 USDT |
4,455,732.9323 |
0.0123 USDT |
0.0123 USDT |
0.0132 USDT |
0.0125 USDT |
| 2024-07-08 |
0.0125 USDT |
1,725,042.8598 |
0.0125 USDT |
0.0123 USDT |
0.0129 USDT |
0.0125 USDT |
| 2024-07-07 |
0.0127 USDT |
1,797,880.9510 |
0.0129 USDT |
0.0123 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-07-06 |
0.0124 USDT |
2,818,159.1141 |
0.0119 USDT |
0.0117 USDT |
0.0132 USDT |
0.0129 USDT |
| 2024-07-05 |
0.0120 USDT |
2,132,163.0193 |
0.0127 USDT |
0.0118 USDT |
0.0128 USDT |
0.0119 USDT |
| 2024-07-04 |
0.0131 USDT |
1,775,049.7534 |
0.0137 USDT |
0.0126 USDT |
0.0137 USDT |
0.0128 USDT |
| 2024-07-03 |
0.0138 USDT |
1,286,965.5872 |
0.0138 USDT |
0.0135 USDT |
0.0143 USDT |
0.0137 USDT |
| 2024-07-02 |
0.0140 USDT |
2,650,640.4845 |
0.0143 USDT |
0.0136 USDT |
0.0147 USDT |
0.0139 USDT |
| 2024-07-01 |
0.0155 USDT |
1,591,794.0611 |
0.0156 USDT |
0.0141 USDT |
0.0168 USDT |
0.0142 USDT |
| 2024-06-30 |
0.0142 USDT |
2,486,014.0849 |
0.0135 USDT |
0.0132 USDT |
0.0161 USDT |
0.0156 USDT |
| 2024-06-29 |
0.0138 USDT |
1,382,854.1559 |
0.0141 USDT |
0.0135 USDT |
0.0143 USDT |
0.0136 USDT |
| 2024-06-28 |
0.0144 USDT |
6,328,284.3064 |
0.0146 USDT |
0.0140 USDT |
0.0148 USDT |
0.0140 USDT |
| 2024-06-27 |
0.0149 USDT |
11,497,941.3736 |
0.0154 USDT |
0.0146 USDT |
0.0154 USDT |
0.0148 USDT |