Identifier on Kucoin: SCPT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0174 USDT |
23,159,937.8091 |
0.0183 USDT |
0.0164 USDT |
0.0193 USDT |
0.0169 USDT |
| 2024-01-27 |
0.0188 USDT |
19,205,901.3803 |
0.0170 USDT |
0.0167 USDT |
0.0230 USDT |
0.0180 USDT |
| 2024-01-26 |
0.0164 USDT |
17,512,025.5171 |
0.0161 USDT |
0.0159 USDT |
0.0171 USDT |
0.0170 USDT |
| 2024-01-25 |
0.0157 USDT |
12,441,031.3153 |
0.0150 USDT |
0.0149 USDT |
0.0164 USDT |
0.0161 USDT |
| 2024-01-24 |
0.0147 USDT |
13,318,356.8621 |
0.0145 USDT |
0.0138 USDT |
0.0157 USDT |
0.0153 USDT |
| 2024-01-23 |
0.0148 USDT |
11,086,087.1933 |
0.0151 USDT |
0.0140 USDT |
0.0159 USDT |
0.0144 USDT |
| 2024-01-22 |
0.0154 USDT |
7,737,389.8937 |
0.0157 USDT |
0.0150 USDT |
0.0161 USDT |
0.0150 USDT |
| 2024-01-21 |
0.0162 USDT |
3,582,571.3623 |
0.0160 USDT |
0.0155 USDT |
0.0166 USDT |
0.0161 USDT |
| 2024-01-20 |
0.0158 USDT |
6,462,401.5336 |
0.0163 USDT |
0.0150 USDT |
0.0167 USDT |
0.0158 USDT |
| 2024-01-19 |
0.0165 USDT |
8,779,904.9524 |
0.0164 USDT |
0.0155 USDT |
0.0175 USDT |
0.0163 USDT |
| 2024-01-18 |
0.0165 USDT |
14,310,855.6395 |
0.0167 USDT |
0.0150 USDT |
0.0190 USDT |
0.0168 USDT |
| 2024-01-17 |
0.0163 USDT |
12,629,247.0851 |
0.0173 USDT |
0.0152 USDT |
0.0177 USDT |
0.0172 USDT |
| 2024-01-16 |
0.0184 USDT |
7,833,804.3761 |
0.0179 USDT |
0.0176 USDT |
0.0193 USDT |
0.0179 USDT |
| 2024-01-15 |
0.0178 USDT |
13,299,031.1931 |
0.0176 USDT |
0.0168 USDT |
0.0198 USDT |
0.0186 USDT |
| 2024-01-14 |
0.0191 USDT |
8,823,580.5220 |
0.0205 USDT |
0.0174 USDT |
0.0206 USDT |
0.0180 USDT |
| 2024-01-13 |
0.0194 USDT |
8,014,699.2847 |
0.0200 USDT |
0.0184 USDT |
0.0209 USDT |
0.0205 USDT |
| 2024-01-12 |
0.0204 USDT |
11,253,033.3705 |
0.0218 USDT |
0.0187 USDT |
0.0224 USDT |
0.0201 USDT |
| 2024-01-11 |
0.0220 USDT |
11,776,030.5444 |
0.0223 USDT |
0.0201 USDT |
0.0240 USDT |
0.0220 USDT |
| 2024-01-10 |
0.0230 USDT |
10,519,718.4057 |
0.0260 USDT |
0.0210 USDT |
0.0263 USDT |
0.0219 USDT |