Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0479 USDT |
6,608,057.0484 |
0.0481 USDT |
0.0449 USDT |
0.0513 USDT |
0.0479 USDT |
| 2024-03-17 |
0.0429 USDT |
4,276,647.8305 |
0.0417 USDT |
0.0388 USDT |
0.0510 USDT |
0.0482 USDT |
| 2024-03-16 |
0.0434 USDT |
5,887,362.2651 |
0.0452 USDT |
0.0392 USDT |
0.0485 USDT |
0.0411 USDT |
| 2024-03-15 |
0.0473 USDT |
5,425,058.8410 |
0.0565 USDT |
0.0410 USDT |
0.0572 USDT |
0.0478 USDT |
| 2024-03-14 |
0.0528 USDT |
6,135,875.7744 |
0.0576 USDT |
0.0464 USDT |
0.0580 USDT |
0.0562 USDT |
| 2024-03-13 |
0.0539 USDT |
5,295,408.4341 |
0.0492 USDT |
0.0466 USDT |
0.0620 USDT |
0.0602 USDT |
| 2024-03-12 |
0.0439 USDT |
7,040,592.3269 |
0.0408 USDT |
0.0362 USDT |
0.0548 USDT |
0.0497 USDT |
| 2024-03-11 |
0.0432 USDT |
3,525,559.5402 |
0.0484 USDT |
0.0390 USDT |
0.0499 USDT |
0.0419 USDT |
| 2024-03-10 |
0.0430 USDT |
8,169,611.8198 |
0.0419 USDT |
0.0366 USDT |
0.0500 USDT |
0.0460 USDT |
| 2024-03-09 |
0.0349 USDT |
4,569,568.8860 |
0.0317 USDT |
0.0314 USDT |
0.0388 USDT |
0.0349 USDT |
| 2024-03-08 |
0.0324 USDT |
5,309,900.5406 |
0.0328 USDT |
0.0301 USDT |
0.0353 USDT |
0.0322 USDT |
| 2024-03-07 |
0.0317 USDT |
10,463,595.4657 |
0.0278 USDT |
0.0263 USDT |
0.0361 USDT |
0.0323 USDT |
| 2024-03-06 |
0.0259 USDT |
7,300,085.7641 |
0.0252 USDT |
0.0248 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-03-05 |
0.0281 USDT |
18,516,290.5204 |
0.0268 USDT |
0.0257 USDT |
0.0294 USDT |
0.0275 USDT |
| 2024-03-04 |
0.0273 USDT |
5,628,596.0254 |
0.0263 USDT |
0.0256 USDT |
0.0302 USDT |
0.0262 USDT |
| 2024-03-03 |
0.0261 USDT |
3,099,789.1350 |
0.0260 USDT |
0.0251 USDT |
0.0271 USDT |
0.0259 USDT |
| 2024-03-02 |
0.0263 USDT |
4,388,737.7758 |
0.0267 USDT |
0.0253 USDT |
0.0279 USDT |
0.0260 USDT |
| 2024-03-01 |
0.0267 USDT |
3,420,695.7514 |
0.0273 USDT |
0.0254 USDT |
0.0278 USDT |
0.0260 USDT |
| 2024-02-29 |
0.0284 USDT |
5,392,798.4279 |
0.0280 USDT |
0.0265 USDT |
0.0302 USDT |
0.0287 USDT |
| 2024-02-28 |
0.0289 USDT |
11,169,850.7686 |
0.0270 USDT |
0.0261 USDT |
0.0320 USDT |
0.0278 USDT |
| 2024-02-27 |
0.0257 USDT |
18,799,605.5704 |
0.0234 USDT |
0.0225 USDT |
0.0300 USDT |
0.0265 USDT |
| 2024-02-26 |
0.0219 USDT |
12,609,843.1256 |
0.0220 USDT |
0.0196 USDT |
0.0234 USDT |
0.0232 USDT |
| 2024-02-25 |
0.0210 USDT |
4,713,505.7697 |
0.0210 USDT |
0.0201 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-02-24 |
0.0213 USDT |
13,631,971.3188 |
0.0200 USDT |
0.0198 USDT |
0.0223 USDT |
0.0208 USDT |
| 2024-02-23 |
0.0199 USDT |
5,934,367.9746 |
0.0200 USDT |
0.0189 USDT |
0.0220 USDT |
0.0200 USDT |
| 2024-02-22 |
0.0192 USDT |
5,181,517.9478 |
0.0182 USDT |
0.0180 USDT |
0.0209 USDT |
0.0194 USDT |
| 2024-02-21 |
0.0187 USDT |
5,965,748.1103 |
0.0195 USDT |
0.0178 USDT |
0.0200 USDT |
0.0181 USDT |
| 2024-02-20 |
0.0195 USDT |
39,057,730.5164 |
0.0215 USDT |
0.0173 USDT |
0.0224 USDT |
0.0199 USDT |
| 2024-02-19 |
0.0224 USDT |
14,215,707.2562 |
0.0217 USDT |
0.0202 USDT |
0.0232 USDT |
0.0214 USDT |
| 2024-02-18 |
0.0203 USDT |
5,380,687.3780 |
0.0201 USDT |
0.0193 USDT |
0.0214 USDT |
0.0208 USDT |
| 2024-02-17 |
0.0212 USDT |
5,001,666.7955 |
0.0218 USDT |
0.0196 USDT |
0.0220 USDT |
0.0207 USDT |
| 2024-02-16 |
0.0217 USDT |
9,601,185.2747 |
0.0216 USDT |
0.0203 USDT |
0.0225 USDT |
0.0208 USDT |
| 2024-02-15 |
0.0219 USDT |
13,374,862.7771 |
0.0202 USDT |
0.0201 USDT |
0.0234 USDT |
0.0216 USDT |
| 2024-02-14 |
0.0190 USDT |
8,116,471.9972 |
0.0181 USDT |
0.0180 USDT |
0.0200 USDT |
0.0200 USDT |
| 2024-02-13 |
0.0170 USDT |
7,606,376.7588 |
0.0168 USDT |
0.0158 USDT |
0.0182 USDT |
0.0173 USDT |
| 2024-02-12 |
0.0164 USDT |
9,595,672.2570 |
0.0169 USDT |
0.0152 USDT |
0.0180 USDT |
0.0167 USDT |
| 2024-02-11 |
0.0183 USDT |
49,572,385.4773 |
0.0184 USDT |
0.0163 USDT |
0.0186 USDT |
0.0169 USDT |
| 2024-02-10 |
0.0193 USDT |
7,100,052.0032 |
0.0182 USDT |
0.0181 USDT |
0.0210 USDT |
0.0186 USDT |
| 2024-02-09 |
0.0172 USDT |
8,568,452.7922 |
0.0166 USDT |
0.0159 USDT |
0.0202 USDT |
0.0182 USDT |
| 2024-02-08 |
0.0156 USDT |
28,974,776.6490 |
0.0154 USDT |
0.0150 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-02-07 |
0.0152 USDT |
7,517,820.0377 |
0.0161 USDT |
0.0147 USDT |
0.0161 USDT |
0.0154 USDT |
| 2024-02-06 |
0.0154 USDT |
76,828,599.9763 |
0.0155 USDT |
0.0152 USDT |
0.0162 USDT |
0.0158 USDT |
| 2024-02-05 |
0.0158 USDT |
15,997,872.0025 |
0.0160 USDT |
0.0151 USDT |
0.0162 USDT |
0.0158 USDT |
| 2024-02-04 |
0.0165 USDT |
82,299,544.5202 |
0.0169 USDT |
0.0163 USDT |
0.0173 USDT |
0.0165 USDT |
| 2024-02-03 |
0.0158 USDT |
40,686,010.5658 |
0.0160 USDT |
0.0154 USDT |
0.0166 USDT |
0.0165 USDT |
| 2024-02-02 |
0.0153 USDT |
15,359,642.0009 |
0.0151 USDT |
0.0147 USDT |
0.0162 USDT |
0.0155 USDT |
| 2024-02-01 |
0.0160 USDT |
21,261,138.2517 |
0.0160 USDT |
0.0150 USDT |
0.0164 USDT |
0.0153 USDT |
| 2024-01-31 |
0.0167 USDT |
24,606,755.2827 |
0.0179 USDT |
0.0160 USDT |
0.0180 USDT |
0.0162 USDT |
| 2024-01-30 |
0.0170 USDT |
15,733,053.3554 |
0.0171 USDT |
0.0160 USDT |
0.0189 USDT |
0.0182 USDT |
| 2024-01-29 |
0.0166 USDT |
14,642,338.0478 |
0.0170 USDT |
0.0162 USDT |
0.0175 USDT |
0.0173 USDT |