Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0279 USDT |
2,644,548.7625 |
0.0292 USDT |
0.0270 USDT |
0.0292 USDT |
0.0271 USDT |
| 2024-05-06 |
0.0295 USDT |
3,160,799.6843 |
0.0294 USDT |
0.0285 USDT |
0.0305 USDT |
0.0291 USDT |
| 2024-05-05 |
0.0297 USDT |
2,584,626.3348 |
0.0306 USDT |
0.0275 USDT |
0.0310 USDT |
0.0292 USDT |
| 2024-05-04 |
0.0300 USDT |
2,458,117.4036 |
0.0285 USDT |
0.0283 USDT |
0.0312 USDT |
0.0307 USDT |
| 2024-05-03 |
0.0289 USDT |
2,515,062.3551 |
0.0290 USDT |
0.0270 USDT |
0.0300 USDT |
0.0294 USDT |
| 2024-05-02 |
0.0279 USDT |
3,219,448.7843 |
0.0274 USDT |
0.0264 USDT |
0.0300 USDT |
0.0289 USDT |
| 2024-05-01 |
0.0269 USDT |
4,664,874.6276 |
0.0285 USDT |
0.0249 USDT |
0.0290 USDT |
0.0275 USDT |
| 2024-04-30 |
0.0283 USDT |
9,561,543.4447 |
0.0327 USDT |
0.0226 USDT |
0.0335 USDT |
0.0286 USDT |
| 2024-04-29 |
0.0326 USDT |
2,220,181.9533 |
0.0336 USDT |
0.0313 USDT |
0.0341 USDT |
0.0328 USDT |
| 2024-04-28 |
0.0355 USDT |
2,600,207.7798 |
0.0348 USDT |
0.0337 USDT |
0.0374 USDT |
0.0341 USDT |
| 2024-04-27 |
0.0338 USDT |
2,797,209.6466 |
0.0336 USDT |
0.0333 USDT |
0.0354 USDT |
0.0338 USDT |
| 2024-04-26 |
0.0339 USDT |
2,802,661.6870 |
0.0356 USDT |
0.0325 USDT |
0.0362 USDT |
0.0334 USDT |
| 2024-04-25 |
0.0340 USDT |
2,658,479.0288 |
0.0345 USDT |
0.0320 USDT |
0.0370 USDT |
0.0351 USDT |
| 2024-04-24 |
0.0358 USDT |
2,891,392.9237 |
0.0351 USDT |
0.0340 USDT |
0.0378 USDT |
0.0341 USDT |
| 2024-04-23 |
0.0368 USDT |
2,955,260.2598 |
0.0398 USDT |
0.0350 USDT |
0.0403 USDT |
0.0355 USDT |
| 2024-04-22 |
0.0386 USDT |
2,736,858.4433 |
0.0385 USDT |
0.0372 USDT |
0.0401 USDT |
0.0398 USDT |
| 2024-04-21 |
0.0380 USDT |
2,196,506.4420 |
0.0400 USDT |
0.0359 USDT |
0.0410 USDT |
0.0381 USDT |
| 2024-04-20 |
0.0381 USDT |
4,891,510.3309 |
0.0423 USDT |
0.0334 USDT |
0.0445 USDT |
0.0394 USDT |
| 2024-04-19 |
0.0398 USDT |
3,332,910.5574 |
0.0408 USDT |
0.0368 USDT |
0.0445 USDT |
0.0437 USDT |