Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.3629 USDT |
106,770.6343 SCRT |
0.3651 USDT |
0.3582 USDT |
0.3682 USDT |
0.3639 USDT |
| 2025-01-21 |
0.3521 USDT |
285,492.5457 SCRT |
0.3475 USDT |
0.3322 USDT |
0.3742 USDT |
0.3646 USDT |
| 2025-01-20 |
0.3548 USDT |
598,431.3280 SCRT |
0.3537 USDT |
0.3337 USDT |
0.3814 USDT |
0.3507 USDT |
| 2025-01-19 |
0.3876 USDT |
583,410.9170 SCRT |
0.4193 USDT |
0.3404 USDT |
0.4363 USDT |
0.3914 USDT |
| 2025-01-18 |
0.4288 USDT |
235,264.7658 SCRT |
0.4661 USDT |
0.4097 USDT |
0.4698 USDT |
0.4196 USDT |
| 2025-01-17 |
0.4476 USDT |
113,890.0291 SCRT |
0.4356 USDT |
0.4356 USDT |
0.4528 USDT |
0.4502 USDT |
| 2025-01-16 |
0.4384 USDT |
93,172.4883 SCRT |
0.4511 USDT |
0.4259 USDT |
0.4511 USDT |
0.4393 USDT |
| 2025-01-15 |
0.4292 USDT |
289,108.7861 SCRT |
0.4172 USDT |
0.4084 USDT |
0.4569 USDT |
0.4514 USDT |
| 2025-01-14 |
0.4113 USDT |
102,884.4929 SCRT |
0.4077 USDT |
0.4037 USDT |
0.4217 USDT |
0.4161 USDT |
| 2025-01-13 |
0.3983 USDT |
230,823.9312 SCRT |
0.4314 USDT |
0.3753 USDT |
0.4444 USDT |
0.4085 USDT |
| 2025-01-12 |
0.4362 USDT |
60,713.2265 SCRT |
0.4394 USDT |
0.4303 USDT |
0.4414 USDT |
0.4340 USDT |
| 2025-01-11 |
0.4426 USDT |
80,511.8736 SCRT |
0.4475 USDT |
0.4333 USDT |
0.4532 USDT |
0.4408 USDT |
| 2025-01-10 |
0.4398 USDT |
164,413.1143 SCRT |
0.4328 USDT |
0.4263 USDT |
0.4556 USDT |
0.4457 USDT |
| 2025-01-09 |
0.4405 USDT |
152,562.4319 SCRT |
0.4460 USDT |
0.4232 USDT |
0.4508 USDT |
0.4381 USDT |
| 2025-01-08 |
0.4463 USDT |
277,032.9790 SCRT |
0.4609 USDT |
0.4224 USDT |
0.4662 USDT |
0.4475 USDT |
| 2025-01-07 |
0.4940 USDT |
290,463.6012 SCRT |
0.5302 USDT |
0.4609 USDT |
0.5302 USDT |
0.4639 USDT |
| 2025-01-06 |
0.5434 USDT |
276,935.2341 SCRT |
0.5413 USDT |
0.5255 USDT |
0.5701 USDT |
0.5489 USDT |
| 2025-01-05 |
0.5454 USDT |
214,130.0117 SCRT |
0.5515 USDT |
0.5289 USDT |
0.5641 USDT |
0.5353 USDT |
| 2025-01-04 |
0.5537 USDT |
544,698.2144 SCRT |
0.5479 USDT |
0.5299 USDT |
0.5766 USDT |
0.5604 USDT |
| 2025-01-03 |
0.5287 USDT |
373,920.1710 SCRT |
0.5429 USDT |
0.5152 USDT |
0.5481 USDT |
0.5344 USDT |
| 2025-01-02 |
0.5379 USDT |
562,102.1304 SCRT |
0.5119 USDT |
0.5027 USDT |
0.5759 USDT |
0.5514 USDT |
| 2025-01-01 |
0.5263 USDT |
740,002.6974 SCRT |
0.5083 USDT |
0.4978 USDT |
0.5449 USDT |
0.5010 USDT |
| 2024-12-31 |
0.4934 USDT |
398,080.0420 SCRT |
0.5241 USDT |
0.4754 USDT |
0.5264 USDT |
0.4894 USDT |
| 2024-12-30 |
0.5289 USDT |
1,841,851.5558 SCRT |
0.4951 USDT |
0.4833 USDT |
0.5799 USDT |
0.5230 USDT |
| 2024-12-29 |
0.4995 USDT |
1,869,917.4581 SCRT |
0.4909 USDT |
0.4640 USDT |
0.5444 USDT |
0.4720 USDT |
| 2024-12-28 |
0.5381 USDT |
5,207,631.9758 SCRT |
0.3955 USDT |
0.3928 USDT |
0.6600 USDT |
0.4998 USDT |
| 2024-12-27 |
0.3920 USDT |
140,718.3282 SCRT |
0.3832 USDT |
0.3793 USDT |
0.4062 USDT |
0.3881 USDT |
| 2024-12-26 |
0.3933 USDT |
129,185.7127 SCRT |
0.4137 USDT |
0.3783 USDT |
0.4171 USDT |
0.3817 USDT |
| 2024-12-25 |
0.4190 USDT |
123,648.9676 SCRT |
0.4217 USDT |
0.4085 USDT |
0.4284 USDT |
0.4144 USDT |
| 2024-12-24 |
0.4120 USDT |
199,276.4390 SCRT |
0.4116 USDT |
0.3992 USDT |
0.4292 USDT |
0.4244 USDT |
| 2024-12-23 |
0.3872 USDT |
308,053.2328 SCRT |
0.3875 USDT |
0.3770 USDT |
0.4039 USDT |
0.3887 USDT |
| 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 |