Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
0.0351 USDT |
4,068,635.2030 |
0.0322 USDT |
0.0310 USDT |
0.0412 USDT |
0.0401 USDT |
| 2024-04-17 |
0.0325 USDT |
2,767,547.9793 |
0.0336 USDT |
0.0308 USDT |
0.0341 USDT |
0.0318 USDT |
| 2024-04-16 |
0.0332 USDT |
3,218,833.6895 |
0.0345 USDT |
0.0300 USDT |
0.0354 USDT |
0.0334 USDT |
| 2024-04-15 |
0.0360 USDT |
2,851,176.2680 |
0.0355 USDT |
0.0333 USDT |
0.0379 USDT |
0.0340 USDT |
| 2024-04-14 |
0.0338 USDT |
3,616,904.3394 |
0.0340 USDT |
0.0319 USDT |
0.0360 USDT |
0.0353 USDT |
| 2024-04-13 |
0.0368 USDT |
2,431,411.6355 |
0.0383 USDT |
0.0334 USDT |
0.0388 USDT |
0.0337 USDT |
| 2024-04-12 |
0.0375 USDT |
5,188,528.2352 |
0.0390 USDT |
0.0324 USDT |
0.0410 USDT |
0.0356 USDT |
| 2024-04-11 |
0.0409 USDT |
3,692,464.2415 |
0.0409 USDT |
0.0380 USDT |
0.0433 USDT |
0.0423 USDT |
| 2024-04-10 |
0.0405 USDT |
3,733,441.8541 |
0.0429 USDT |
0.0374 USDT |
0.0434 USDT |
0.0405 USDT |
| 2024-04-09 |
0.0453 USDT |
3,698,975.1314 |
0.0492 USDT |
0.0414 USDT |
0.0499 USDT |
0.0431 USDT |
| 2024-04-08 |
0.0495 USDT |
2,648,206.3060 |
0.0494 USDT |
0.0464 USDT |
0.0512 USDT |
0.0506 USDT |
| 2024-04-07 |
0.0506 USDT |
7,170,693.7723 |
0.0518 USDT |
0.0465 USDT |
0.0531 USDT |
0.0499 USDT |
| 2024-04-06 |
0.0480 USDT |
3,453,676.0315 |
0.0465 USDT |
0.0444 USDT |
0.0519 USDT |
0.0512 USDT |
| 2024-04-05 |
0.0442 USDT |
4,157,139.4504 |
0.0435 USDT |
0.0409 USDT |
0.0497 USDT |
0.0463 USDT |
| 2024-04-04 |
0.0447 USDT |
4,644,329.7928 |
0.0441 USDT |
0.0408 USDT |
0.0500 USDT |
0.0427 USDT |
| 2024-04-03 |
0.0449 USDT |
8,297,233.4661 |
0.0397 USDT |
0.0387 USDT |
0.0500 USDT |
0.0436 USDT |
| 2024-04-02 |
0.0340 USDT |
3,810,292.5585 |
0.0363 USDT |
0.0310 USDT |
0.0365 USDT |
0.0337 USDT |
| 2024-04-01 |
0.0373 USDT |
6,503,253.8592 |
0.0351 USDT |
0.0333 USDT |
0.0426 USDT |
0.0396 USDT |
| 2024-03-31 |
0.0341 USDT |
3,592,829.8324 |
0.0345 USDT |
0.0323 USDT |
0.0365 USDT |
0.0352 USDT |
| 2024-03-30 |
0.0354 USDT |
6,059,707.2565 |
0.0357 USDT |
0.0340 USDT |
0.0376 USDT |
0.0345 USDT |
| 2024-03-29 |
0.0368 USDT |
4,816,570.7452 |
0.0410 USDT |
0.0350 USDT |
0.0414 USDT |
0.0375 USDT |
| 2024-03-28 |
0.0378 USDT |
7,770,351.4776 |
0.0353 USDT |
0.0335 USDT |
0.0418 USDT |
0.0413 USDT |
| 2024-03-27 |
0.0329 USDT |
6,962,222.4961 |
0.0304 USDT |
0.0293 USDT |
0.0387 USDT |
0.0346 USDT |
| 2024-03-26 |
0.0327 USDT |
7,871,690.3682 |
0.0346 USDT |
0.0295 USDT |
0.0363 USDT |
0.0309 USDT |
| 2024-03-25 |
0.0347 USDT |
6,193,419.4688 |
0.0346 USDT |
0.0326 USDT |
0.0379 USDT |
0.0353 USDT |
| 2024-03-24 |
0.0348 USDT |
3,428,447.3957 |
0.0347 USDT |
0.0340 USDT |
0.0365 USDT |
0.0347 USDT |
| 2024-03-23 |
0.0370 USDT |
5,783,684.2217 |
0.0328 USDT |
0.0326 USDT |
0.0400 USDT |
0.0372 USDT |
| 2024-03-22 |
0.0313 USDT |
5,541,050.1893 |
0.0323 USDT |
0.0297 USDT |
0.0338 USDT |
0.0312 USDT |
| 2024-03-21 |
0.0347 USDT |
4,995,496.7781 |
0.0368 USDT |
0.0300 USDT |
0.0390 USDT |
0.0322 USDT |
| 2024-03-20 |
0.0340 USDT |
7,354,264.6996 |
0.0363 USDT |
0.0306 USDT |
0.0387 USDT |
0.0350 USDT |
| 2024-03-19 |
0.0410 USDT |
6,270,004.9460 |
0.0480 USDT |
0.0355 USDT |
0.0483 USDT |
0.0431 USDT |