Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.3846 USDT |
301,679.1929 SCRT |
0.3814 USDT |
0.3709 USDT |
0.4006 USDT |
0.3836 USDT |
| 2024-12-21 |
0.3951 USDT |
249,163.9854 SCRT |
0.4050 USDT |
0.3763 USDT |
0.4235 USDT |
0.3828 USDT |
| 2024-12-20 |
0.3704 USDT |
646,746.9735 SCRT |
0.3916 USDT |
0.3325 USDT |
0.4090 USDT |
0.4065 USDT |
| 2024-12-19 |
0.4072 USDT |
440,080.2853 SCRT |
0.4277 USDT |
0.3739 USDT |
0.4366 USDT |
0.3975 USDT |
| 2024-12-18 |
0.4473 USDT |
400,112.6141 SCRT |
0.4606 USDT |
0.4250 USDT |
0.4720 USDT |
0.4295 USDT |
| 2024-12-17 |
0.4882 USDT |
334,274.7712 SCRT |
0.4999 USDT |
0.4768 USDT |
0.5323 USDT |
0.4843 USDT |
| 2024-12-16 |
0.5042 USDT |
228,776.3778 SCRT |
0.5241 USDT |
0.4839 USDT |
0.5334 USDT |
0.5042 USDT |
| 2024-12-15 |
0.5133 USDT |
233,847.4640 SCRT |
0.5069 USDT |
0.4958 USDT |
0.5345 USDT |
0.5107 USDT |
| 2024-12-14 |
0.5249 USDT |
183,233.8240 SCRT |
0.5389 USDT |
0.5022 USDT |
0.5410 USDT |
0.5041 USDT |
| 2024-12-13 |
0.5424 USDT |
452,037.0818 SCRT |
0.5582 USDT |
0.5042 USDT |
0.5612 USDT |
0.5409 USDT |
| 2024-12-12 |
0.5706 USDT |
244,500.0428 SCRT |
0.5661 USDT |
0.5522 USDT |
0.5897 USDT |
0.5665 USDT |
| 2024-12-11 |
0.5324 USDT |
324,468.7772 SCRT |
0.5248 USDT |
0.4978 USDT |
0.5622 USDT |
0.5522 USDT |
| 2024-12-10 |
0.5183 USDT |
481,857.2445 SCRT |
0.5331 USDT |
0.4789 USDT |
0.5468 USDT |
0.4840 USDT |
| 2024-12-09 |
0.6095 USDT |
312,940.3976 SCRT |
0.6544 USDT |
0.5840 USDT |
0.6544 USDT |
0.6003 USDT |
| 2024-12-08 |
0.6526 USDT |
257,533.9192 SCRT |
0.6617 USDT |
0.6327 USDT |
0.6728 USDT |
0.6540 USDT |
| 2024-12-07 |
0.6744 USDT |
354,301.2949 SCRT |
0.6654 USDT |
0.6584 USDT |
0.6968 USDT |
0.6584 USDT |
| 2024-12-06 |
0.6742 USDT |
662,367.8749 SCRT |
0.6818 USDT |
0.6316 USDT |
0.7084 USDT |
0.6679 USDT |
| 2024-12-05 |
0.6974 USDT |
406,213.2631 SCRT |
0.7114 USDT |
0.6800 USDT |
0.7153 USDT |
0.7034 USDT |
| 2024-12-04 |
0.7362 USDT |
707,904.3815 SCRT |
0.7299 USDT |
0.6953 USDT |
0.7669 USDT |
0.7219 USDT |
| 2024-12-03 |
0.7172 USDT |
615,606.6733 SCRT |
0.7214 USDT |
0.6623 USDT |
0.7474 USDT |
0.6903 USDT |
| 2024-12-02 |
0.7229 USDT |
1,124,041.2466 SCRT |
0.7401 USDT |
0.6948 USDT |
0.7840 USDT |
0.7018 USDT |
| 2024-12-01 |
0.7574 USDT |
1,313,441.1780 SCRT |
0.6973 USDT |
0.6918 USDT |
0.8272 USDT |
0.7456 USDT |
| 2024-11-30 |
0.7065 USDT |
601,521.5978 SCRT |
0.7003 USDT |
0.6850 USDT |
0.7368 USDT |
0.7058 USDT |
| 2024-11-29 |
0.6925 USDT |
940,369.9854 SCRT |
0.7219 USDT |
0.6608 USDT |
0.7407 USDT |
0.6805 USDT |
| 2024-11-28 |
0.6608 USDT |
1,877,100.1883 SCRT |
0.5786 USDT |
0.5730 USDT |
0.7990 USDT |
0.6997 USDT |
| 2024-11-27 |
0.5928 USDT |
1,341,293.0677 SCRT |
0.5677 USDT |
0.5411 USDT |
0.6488 USDT |
0.5857 USDT |
| 2024-11-26 |
0.5852 USDT |
1,706,938.8711 SCRT |
0.6363 USDT |
0.5368 USDT |
0.6532 USDT |
0.5574 USDT |
| 2024-11-25 |
0.6235 USDT |
4,320,915.9433 SCRT |
0.4924 USDT |
0.4788 USDT |
0.7261 USDT |
0.6570 USDT |
| 2024-11-24 |
0.4969 USDT |
1,788,427.7268 SCRT |
0.5163 USDT |
0.4463 USDT |
0.5290 USDT |
0.4714 USDT |
| 2024-11-23 |
0.5209 USDT |
2,390,403.2223 SCRT |
0.5644 USDT |
0.4859 USDT |
0.5801 USDT |
0.5066 USDT |
| 2024-11-22 |
0.5009 USDT |
10,254,126.2849 SCRT |
0.3408 USDT |
0.3300 USDT |
0.6369 USDT |
0.5464 USDT |
| 2024-11-21 |
0.3552 USDT |
3,613,180.7210 SCRT |
0.3313 USDT |
0.3027 USDT |
0.4400 USDT |
0.3371 USDT |
| 2024-11-20 |
0.3381 USDT |
2,106,785.3623 SCRT |
0.3018 USDT |
0.2949 USDT |
0.3698 USDT |
0.3377 USDT |
| 2024-11-19 |
0.3123 USDT |
758,412.0801 SCRT |
0.3457 USDT |
0.2935 USDT |
0.3477 USDT |
0.3045 USDT |
| 2024-11-18 |
0.3612 USDT |
2,113,261.6746 SCRT |
0.3947 USDT |
0.3282 USDT |
0.4049 USDT |
0.3348 USDT |
| 2024-11-17 |
0.4344 USDT |
5,058,571.0587 SCRT |
0.2297 USDT |
0.2177 USDT |
0.5851 USDT |
0.3789 USDT |
| 2024-11-16 |
0.2207 USDT |
245,313.4136 SCRT |
0.2082 USDT |
0.2072 USDT |
0.2397 USDT |
0.2272 USDT |
| 2024-11-15 |
0.2008 USDT |
174,066.8753 SCRT |
0.2017 USDT |
0.1959 USDT |
0.2085 USDT |
0.2076 USDT |
| 2024-11-14 |
0.2056 USDT |
151,324.1099 SCRT |
0.2094 USDT |
0.1975 USDT |
0.2135 USDT |
0.2034 USDT |
| 2024-11-13 |
0.2101 USDT |
164,000.1945 SCRT |
0.2215 USDT |
0.2036 USDT |
0.2239 USDT |
0.2123 USDT |
| 2024-11-12 |
0.2190 USDT |
183,778.3732 SCRT |
0.2291 USDT |
0.2071 USDT |
0.2332 USDT |
0.2165 USDT |
| 2024-11-11 |
0.2206 USDT |
152,930.7981 SCRT |
0.2178 USDT |
0.2135 USDT |
0.2258 USDT |
0.2246 USDT |
| 2024-11-10 |
0.2183 USDT |
119,425.2028 SCRT |
0.2074 USDT |
0.2058 USDT |
0.2250 USDT |
0.2215 USDT |
| 2024-11-09 |
0.2034 USDT |
112,962.0419 SCRT |
0.2022 USDT |
0.1991 USDT |
0.2067 USDT |
0.2014 USDT |
| 2024-11-08 |
0.1973 USDT |
73,916.6149 SCRT |
0.1937 USDT |
0.1917 USDT |
0.2017 USDT |
0.1994 USDT |
| 2024-11-07 |
0.1935 USDT |
120,809.6261 SCRT |
0.1929 USDT |
0.1868 USDT |
0.1989 USDT |
0.1935 USDT |
| 2024-11-06 |
0.1829 USDT |
217,571.9044 SCRT |
0.1757 USDT |
0.1678 USDT |
0.1887 USDT |
0.1863 USDT |
| 2024-11-05 |
0.1724 USDT |
159,999.7896 SCRT |
0.1662 USDT |
0.1662 USDT |
0.1778 USDT |
0.1751 USDT |
| 2024-11-04 |
0.1753 USDT |
251,337.1194 SCRT |
0.1742 USDT |
0.1632 USDT |
0.1903 USDT |
0.1666 USDT |
| 2024-11-03 |
0.1728 USDT |
200,317.5377 SCRT |
0.1786 USDT |
0.1669 USDT |
0.1815 USDT |
0.1739 USDT |