Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |