Identifier on Kucoin: SCR-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-11 |
0.6451 USDT |
128,739.4400 SCR |
0.6044 USDT |
0.6009 USDT |
0.6815 USDT |
0.6600 USDT |
2025-02-10 |
0.5763 USDT |
358,532.6200 SCR |
0.5650 USDT |
0.5489 USDT |
0.6043 USDT |
0.6034 USDT |
2025-02-09 |
0.5699 USDT |
382,177.6800 SCR |
0.5609 USDT |
0.5495 USDT |
0.5848 USDT |
0.5557 USDT |
2025-02-08 |
0.5512 USDT |
594,980.7000 SCR |
0.5375 USDT |
0.5257 USDT |
0.5743 USDT |
0.5640 USDT |
2025-02-07 |
0.5367 USDT |
717,644.4900 SCR |
0.4924 USDT |
0.4863 USDT |
0.5731 USDT |
0.5662 USDT |
2025-02-06 |
0.6251 USDT |
2,692,246.3200 SCR |
0.5790 USDT |
0.4882 USDT |
0.8657 USDT |
0.4983 USDT |
2025-02-05 |
0.5892 USDT |
326,170.9700 SCR |
0.5723 USDT |
0.5652 USDT |
0.6166 USDT |
0.5757 USDT |
2025-02-04 |
0.5632 USDT |
393,350.8700 SCR |
0.5973 USDT |
0.5200 USDT |
0.6054 USDT |
0.5885 USDT |
2025-02-03 |
0.5234 USDT |
3,204,788.3200 SCR |
0.6303 USDT |
0.4513 USDT |
0.6303 USDT |
0.5524 USDT |
2025-02-02 |
0.6459 USDT |
775,155.1600 SCR |
0.6238 USDT |
0.6107 USDT |
0.6930 USDT |
0.6435 USDT |
2025-02-01 |
0.6594 USDT |
434,617.0300 SCR |
0.6738 USDT |
0.6215 USDT |
0.6832 USDT |
0.6223 USDT |
2025-01-31 |
0.6868 USDT |
200,693.6400 SCR |
0.6717 USDT |
0.6564 USDT |
0.7206 USDT |
0.6920 USDT |
2025-01-30 |
0.6760 USDT |
95,930.1500 SCR |
0.6531 USDT |
0.6453 USDT |
0.6915 USDT |
0.6799 USDT |
2025-01-29 |
0.6450 USDT |
125,667.2600 SCR |
0.6157 USDT |
0.6157 USDT |
0.6817 USDT |
0.6813 USDT |
2025-01-28 |
0.6548 USDT |
295,530.3600 SCR |
0.6739 USDT |
0.6100 USDT |
0.6810 USDT |
0.6183 USDT |
2025-01-27 |
0.6401 USDT |
388,864.5800 SCR |
0.6795 USDT |
0.6021 USDT |
0.6849 USDT |
0.6695 USDT |
2025-01-26 |
0.7077 USDT |
84,529.7900 SCR |
0.6940 USDT |
0.6921 USDT |
0.7201 USDT |
0.7048 USDT |
2025-01-25 |
0.6991 USDT |
132,642.1600 SCR |
0.7102 USDT |
0.6820 USDT |
0.7138 USDT |
0.6973 USDT |
2025-01-24 |
0.7377 USDT |
162,807.2600 SCR |
0.7334 USDT |
0.7031 USDT |
0.7683 USDT |
0.7340 USDT |
2025-01-23 |
0.7294 USDT |
130,878.9800 SCR |
0.7509 USDT |
0.7048 USDT |
0.7523 USDT |
0.7275 USDT |
2025-01-22 |
0.7747 USDT |
103,819.0200 SCR |
0.7982 USDT |
0.7556 USDT |
0.8038 USDT |
0.7556 USDT |
2025-01-21 |
0.7717 USDT |
217,914.5300 SCR |
0.7854 USDT |
0.7324 USDT |
0.8141 USDT |
0.7961 USDT |
2025-01-20 |
0.7852 USDT |
612,735.3900 SCR |
0.7776 USDT |
0.7386 USDT |
0.8453 USDT |
0.8066 USDT |
2025-01-19 |
0.8180 USDT |
610,704.3300 SCR |
0.7668 USDT |
0.7271 USDT |
0.8829 USDT |
0.8107 USDT |
2025-01-18 |
0.7844 USDT |
457,765.6400 SCR |
0.8625 USDT |
0.7520 USDT |
0.8747 USDT |
0.7570 USDT |
2025-01-17 |
0.8392 USDT |
87,144.5600 SCR |
0.8070 USDT |
0.8059 USDT |
0.8633 USDT |
0.8633 USDT |
2025-01-16 |
0.8235 USDT |
106,996.6600 SCR |
0.8500 USDT |
0.8021 USDT |
0.8520 USDT |
0.8246 USDT |
2025-01-15 |
0.8065 USDT |
176,434.2100 SCR |
0.8034 USDT |
0.7628 USDT |
0.8622 USDT |
0.8531 USDT |
2025-01-14 |
0.7842 USDT |
130,102.4300 SCR |
0.7731 USDT |
0.7625 USDT |
0.8052 USDT |
0.8002 USDT |
2025-01-13 |
0.7515 USDT |
261,870.8800 SCR |
0.8166 USDT |
0.7143 USDT |
0.8342 USDT |
0.7358 USDT |
2025-01-12 |
0.8178 USDT |
53,852.0300 SCR |
0.8228 USDT |
0.8021 USDT |
0.8360 USDT |
0.8068 USDT |
2025-01-11 |
0.8189 USDT |
51,476.2032 SCR |
0.8266 USDT |
0.8109 USDT |
0.8417 USDT |
0.8245 USDT |
2025-01-10 |
0.8295 USDT |
249,455.1100 SCR |
0.8222 USDT |
0.8056 USDT |
0.8595 USDT |
0.8254 USDT |
2025-01-09 |
0.8256 USDT |
344,614.4100 SCR |
0.8501 USDT |
0.8010 USDT |
0.8657 USDT |
0.8235 USDT |
2025-01-08 |
0.8750 USDT |
216,439.5800 SCR |
0.9126 USDT |
0.8445 USDT |
0.9199 USDT |
0.8541 USDT |
2025-01-07 |
0.9810 USDT |
327,376.7600 SCR |
1.0142 USDT |
0.9270 USDT |
1.0291 USDT |
0.9270 USDT |
2025-01-06 |
1.0220 USDT |
281,704.0400 SCR |
1.0285 USDT |
0.9939 USDT |
1.0637 USDT |
1.0302 USDT |
2025-01-05 |
1.0185 USDT |
136,656.2800 SCR |
1.0230 USDT |
1.0031 USDT |
1.0367 USDT |
1.0100 USDT |
2025-01-04 |
1.0292 USDT |
281,631.9800 SCR |
1.0631 USDT |
1.0095 USDT |
1.0650 USDT |
1.0237 USDT |
2025-01-03 |
1.0184 USDT |
313,975.1000 SCR |
0.9841 USDT |
0.9575 USDT |
1.0799 USDT |
1.0735 USDT |
2025-01-02 |
1.0009 USDT |
212,697.2700 SCR |
0.9944 USDT |
0.9705 USDT |
1.0247 USDT |
0.9802 USDT |
2025-01-01 |
0.9534 USDT |
97,358.0300 SCR |
0.9484 USDT |
0.9342 USDT |
0.9741 USDT |
0.9638 USDT |
2024-12-31 |
0.9799 USDT |
253,261.7700 SCR |
1.0331 USDT |
0.9296 USDT |
1.0365 USDT |
0.9436 USDT |
2024-12-30 |
1.0278 USDT |
179,373.6800 SCR |
1.0090 USDT |
0.9935 USDT |
1.0662 USDT |
1.0599 USDT |
2024-12-29 |
1.0330 USDT |
176,376.1500 SCR |
1.0839 USDT |
1.0084 USDT |
1.0927 USDT |
1.0116 USDT |
2024-12-28 |
1.0225 USDT |
114,528.4700 SCR |
1.0436 USDT |
1.0057 USDT |
1.0494 USDT |
1.0468 USDT |
2024-12-27 |
1.0615 USDT |
207,710.0900 SCR |
1.0717 USDT |
1.0263 USDT |
1.1018 USDT |
1.0527 USDT |
2024-12-26 |
1.1066 USDT |
167,056.9300 SCR |
1.1659 USDT |
1.0614 USDT |
1.1741 USDT |
1.0710 USDT |
2024-12-25 |
1.1881 USDT |
402,083.5800 SCR |
1.1890 USDT |
1.1563 USDT |
1.2374 USDT |
1.1747 USDT |
2024-12-24 |
1.2021 USDT |
269,777.9700 SCR |
1.2018 USDT |
1.1718 USDT |
1.2548 USDT |
1.1911 USDT |