Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-07 |
0.0219 USDT |
5,910,566.9589 |
0.0224 USDT |
0.0205 USDT |
0.0226 USDT |
0.0213 USDT |
| 2024-06-06 |
0.0224 USDT |
7,617,406.4915 |
0.0234 USDT |
0.0218 USDT |
0.0234 USDT |
0.0221 USDT |
| 2024-06-05 |
0.0242 USDT |
8,047,054.4113 |
0.0242 USDT |
0.0232 USDT |
0.0247 USDT |
0.0234 USDT |
| 2024-06-04 |
0.0226 USDT |
11,018,246.9913 |
0.0213 USDT |
0.0210 USDT |
0.0245 USDT |
0.0242 USDT |
| 2024-06-03 |
0.0225 USDT |
6,247,652.0320 |
0.0226 USDT |
0.0217 USDT |
0.0234 USDT |
0.0218 USDT |
| 2024-06-02 |
0.0225 USDT |
9,403,406.4223 |
0.0228 USDT |
0.0220 USDT |
0.0233 USDT |
0.0224 USDT |
| 2024-06-01 |
0.0227 USDT |
7,505,473.2890 |
0.0226 USDT |
0.0223 USDT |
0.0233 USDT |
0.0228 USDT |
| 2024-05-31 |
0.0235 USDT |
29,060,842.9099 |
0.0249 USDT |
0.0226 USDT |
0.0249 USDT |
0.0228 USDT |
| 2024-05-30 |
0.0253 USDT |
15,731,107.6823 |
0.0251 USDT |
0.0244 USDT |
0.0264 USDT |
0.0249 USDT |
| 2024-05-29 |
0.0256 USDT |
14,894,008.7812 |
0.0257 USDT |
0.0250 USDT |
0.0266 USDT |
0.0251 USDT |
| 2024-05-28 |
0.0246 USDT |
11,914,415.0425 |
0.0264 USDT |
0.0239 USDT |
0.0266 USDT |
0.0257 USDT |
| 2024-05-27 |
0.0252 USDT |
5,868,467.6432 |
0.0261 USDT |
0.0246 USDT |
0.0262 USDT |
0.0255 USDT |
| 2024-05-26 |
0.0245 USDT |
4,011,498.8012 |
0.0244 USDT |
0.0242 USDT |
0.0256 USDT |
0.0252 USDT |
| 2024-05-25 |
0.0248 USDT |
3,976,921.9972 |
0.0249 USDT |
0.0242 USDT |
0.0256 USDT |
0.0242 USDT |
| 2024-05-24 |
0.0240 USDT |
4,900,983.7567 |
0.0250 USDT |
0.0234 USDT |
0.0260 USDT |
0.0258 USDT |
| 2024-05-23 |
0.0243 USDT |
3,899,025.8761 |
0.0246 USDT |
0.0232 USDT |
0.0255 USDT |
0.0244 USDT |
| 2024-05-22 |
0.0249 USDT |
5,945,631.7438 |
0.0264 USDT |
0.0230 USDT |
0.0273 USDT |
0.0255 USDT |
| 2024-05-21 |
0.0262 USDT |
4,409,215.9897 |
0.0262 USDT |
0.0244 USDT |
0.0281 USDT |
0.0264 USDT |
| 2024-05-20 |
0.0257 USDT |
4,738,896.8254 |
0.0288 USDT |
0.0246 USDT |
0.0288 USDT |
0.0260 USDT |
| 2024-05-19 |
0.0282 USDT |
2,974,673.6389 |
0.0291 USDT |
0.0273 USDT |
0.0300 USDT |
0.0284 USDT |
| 2024-05-18 |
0.0277 USDT |
2,818,532.5900 |
0.0279 USDT |
0.0269 USDT |
0.0288 USDT |
0.0280 USDT |
| 2024-05-17 |
0.0256 USDT |
3,313,631.5773 |
0.0254 USDT |
0.0239 USDT |
0.0290 USDT |
0.0278 USDT |
| 2024-05-16 |
0.0248 USDT |
3,700,567.0700 |
0.0237 USDT |
0.0236 USDT |
0.0257 USDT |
0.0252 USDT |
| 2024-05-15 |
0.0236 USDT |
4,117,688.6859 |
0.0231 USDT |
0.0230 USDT |
0.0245 USDT |
0.0236 USDT |
| 2024-05-14 |
0.0238 USDT |
4,136,855.9250 |
0.0243 USDT |
0.0229 USDT |
0.0247 USDT |
0.0236 USDT |
| 2024-05-13 |
0.0249 USDT |
3,315,364.4992 |
0.0258 USDT |
0.0241 USDT |
0.0258 USDT |
0.0243 USDT |
| 2024-05-12 |
0.0255 USDT |
3,787,310.9204 |
0.0258 USDT |
0.0250 USDT |
0.0264 USDT |
0.0258 USDT |
| 2024-05-11 |
0.0265 USDT |
2,885,044.6357 |
0.0265 USDT |
0.0257 USDT |
0.0282 USDT |
0.0259 USDT |
| 2024-05-10 |
0.0267 USDT |
3,603,176.1887 |
0.0269 USDT |
0.0257 USDT |
0.0283 USDT |
0.0264 USDT |
| 2024-05-09 |
0.0267 USDT |
3,271,821.8924 |
0.0272 USDT |
0.0250 USDT |
0.0273 USDT |
0.0254 USDT |
| 2024-05-08 |
0.0273 USDT |
3,825,810.8952 |
0.0274 USDT |
0.0271 USDT |
0.0283 USDT |
0.0272 USDT |