Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0153 USDT |
8,894,345.8936 |
0.0155 USDT |
0.0147 USDT |
0.0155 USDT |
0.0153 USDT |
| 2024-06-25 |
0.0145 USDT |
9,903,029.9613 |
0.0142 USDT |
0.0141 USDT |
0.0156 USDT |
0.0152 USDT |
| 2024-06-24 |
0.0138 USDT |
9,879,497.2742 |
0.0137 USDT |
0.0135 USDT |
0.0140 USDT |
0.0140 USDT |
| 2024-06-23 |
0.0138 USDT |
12,949,150.1459 |
0.0139 USDT |
0.0137 USDT |
0.0139 USDT |
0.0137 USDT |
| 2024-06-22 |
0.0142 USDT |
7,461,693.3648 |
0.0146 USDT |
0.0138 USDT |
0.0148 USDT |
0.0140 USDT |
| 2024-06-21 |
0.0142 USDT |
10,344,785.5738 |
0.0142 USDT |
0.0140 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-06-20 |
0.0147 USDT |
11,882,301.2930 |
0.0155 USDT |
0.0143 USDT |
0.0155 USDT |
0.0144 USDT |
| 2024-06-19 |
0.0156 USDT |
10,177,590.8143 |
0.0159 USDT |
0.0148 USDT |
0.0166 USDT |
0.0156 USDT |
| 2024-06-18 |
0.0166 USDT |
12,679,489.6798 |
0.0181 USDT |
0.0156 USDT |
0.0181 USDT |
0.0159 USDT |
| 2024-06-17 |
0.0171 USDT |
11,586,116.1231 |
0.0168 USDT |
0.0164 USDT |
0.0180 USDT |
0.0177 USDT |
| 2024-06-16 |
0.0159 USDT |
9,307,917.4706 |
0.0158 USDT |
0.0154 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-06-15 |
0.0155 USDT |
9,503,959.2104 |
0.0151 USDT |
0.0147 USDT |
0.0164 USDT |
0.0159 USDT |
| 2024-06-14 |
0.0157 USDT |
9,802,586.5692 |
0.0161 USDT |
0.0147 USDT |
0.0164 USDT |
0.0150 USDT |
| 2024-06-13 |
0.0182 USDT |
8,711,212.2134 |
0.0186 USDT |
0.0168 USDT |
0.0203 USDT |
0.0171 USDT |
| 2024-06-12 |
0.0180 USDT |
7,529,498.1143 |
0.0183 USDT |
0.0168 USDT |
0.0188 USDT |
0.0185 USDT |
| 2024-06-11 |
0.0181 USDT |
7,842,582.3123 |
0.0184 USDT |
0.0177 USDT |
0.0186 USDT |
0.0182 USDT |
| 2024-06-10 |
0.0186 USDT |
6,545,080.1169 |
0.0190 USDT |
0.0183 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-06-09 |
0.0193 USDT |
5,206,975.8142 |
0.0194 USDT |
0.0189 USDT |
0.0196 USDT |
0.0189 USDT |
| 2024-06-08 |
0.0202 USDT |
7,208,188.2812 |
0.0213 USDT |
0.0190 USDT |
0.0223 USDT |
0.0194 USDT |