Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.2449 USDT |
40,928.6987 SCRT |
0.2448 USDT |
0.2431 USDT |
0.2466 USDT |
0.2448 USDT |
| 2023-09-29 |
0.2461 USDT |
111,446.8962 SCRT |
0.2452 USDT |
0.2431 USDT |
0.2483 USDT |
0.2445 USDT |
| 2023-09-28 |
0.2463 USDT |
102,197.0679 SCRT |
0.2435 USDT |
0.2435 USDT |
0.2489 USDT |
0.2457 USDT |
| 2023-09-27 |
0.2477 USDT |
50,717.0545 SCRT |
0.2498 USDT |
0.2433 USDT |
0.2524 USDT |
0.2439 USDT |
| 2023-09-26 |
0.2517 USDT |
61,015.5209 SCRT |
0.2528 USDT |
0.2491 USDT |
0.2537 USDT |
0.2492 USDT |
| 2023-09-25 |
0.2519 USDT |
114,627.7989 SCRT |
0.2475 USDT |
0.2457 USDT |
0.2586 USDT |
0.2525 USDT |
| 2023-09-24 |
0.2526 USDT |
115,133.2212 SCRT |
0.2491 USDT |
0.2472 USDT |
0.2568 USDT |
0.2497 USDT |
| 2023-09-23 |
0.2490 USDT |
55,457.5522 SCRT |
0.2496 USDT |
0.2475 USDT |
0.2506 USDT |
0.2492 USDT |
| 2023-09-22 |
0.2490 USDT |
49,488.4539 SCRT |
0.2492 USDT |
0.2475 USDT |
0.2511 USDT |
0.2496 USDT |
| 2023-09-21 |
0.2528 USDT |
103,954.3730 SCRT |
0.2533 USDT |
0.2488 USDT |
0.2574 USDT |
0.2518 USDT |
| 2023-09-20 |
0.2577 USDT |
76,983.7116 SCRT |
0.2562 USDT |
0.2516 USDT |
0.2641 USDT |
0.2521 USDT |
| 2023-09-19 |
0.2551 USDT |
107,627.8508 SCRT |
0.2515 USDT |
0.2506 USDT |
0.2578 USDT |
0.2560 USDT |
| 2023-09-18 |
0.2514 USDT |
120,044.4782 SCRT |
0.2460 USDT |
0.2439 USDT |
0.2565 USDT |
0.2519 USDT |
| 2023-09-17 |
0.2539 USDT |
123,545.5934 SCRT |
0.2558 USDT |
0.2461 USDT |
0.2595 USDT |
0.2461 USDT |
| 2023-09-16 |
0.2551 USDT |
99,082.5853 SCRT |
0.2570 USDT |
0.2514 USDT |
0.2601 USDT |
0.2556 USDT |
| 2023-09-15 |
0.2518 USDT |
141,170.6894 SCRT |
0.2477 USDT |
0.2460 USDT |
0.2563 USDT |
0.2550 USDT |
| 2023-09-14 |
0.2472 USDT |
92,454.8680 SCRT |
0.2451 USDT |
0.2443 USDT |
0.2494 USDT |
0.2487 USDT |
| 2023-09-13 |
0.2446 USDT |
102,674.4666 SCRT |
0.2448 USDT |
0.2415 USDT |
0.2475 USDT |
0.2448 USDT |
| 2023-09-12 |
0.2462 USDT |
156,237.1247 SCRT |
0.2409 USDT |
0.2406 USDT |
0.2506 USDT |
0.2456 USDT |
| 2023-09-11 |
0.2493 USDT |
141,187.9931 SCRT |
0.2551 USDT |
0.2385 USDT |
0.2798 USDT |
0.2399 USDT |
| 2023-09-10 |
0.2598 USDT |
312,324.0232 SCRT |
0.2603 USDT |
0.2527 USDT |
0.2698 USDT |
0.2552 USDT |
| 2023-09-09 |
0.2590 USDT |
51,137.1703 SCRT |
0.2600 USDT |
0.2578 USDT |
0.2619 USDT |
0.2615 USDT |
| 2023-09-08 |
0.2601 USDT |
89,138.9192 SCRT |
0.2610 USDT |
0.2576 USDT |
0.2634 USDT |
0.2597 USDT |
| 2023-09-07 |
0.2588 USDT |
168,007.9575 SCRT |
0.2586 USDT |
0.2523 USDT |
0.2633 USDT |
0.2616 USDT |
| 2023-09-06 |
0.2568 USDT |
131,930.5637 SCRT |
0.2606 USDT |
0.2529 USDT |
0.2607 USDT |
0.2602 USDT |
| 2023-09-05 |
0.2680 USDT |
415,865.4006 SCRT |
0.2509 USDT |
0.2484 USDT |
0.3128 USDT |
0.2604 USDT |
| 2023-09-04 |
0.2526 USDT |
122,608.9294 SCRT |
0.2514 USDT |
0.2500 USDT |
0.2565 USDT |
0.2517 USDT |
| 2023-09-03 |
0.2555 USDT |
142,935.3000 SCRT |
0.2571 USDT |
0.2500 USDT |
0.2615 USDT |
0.2512 USDT |
| 2023-09-02 |
0.2545 USDT |
81,214.4164 SCRT |
0.2527 USDT |
0.2516 USDT |
0.2597 USDT |
0.2562 USDT |
| 2023-09-01 |
0.2575 USDT |
99,576.8873 SCRT |
0.2614 USDT |
0.2510 USDT |
0.2628 USDT |
0.2534 USDT |
| 2023-08-31 |
0.2711 USDT |
111,128.5866 SCRT |
0.2712 USDT |
0.2610 USDT |
0.2772 USDT |
0.2616 USDT |
| 2023-08-30 |
0.2719 USDT |
89,548.6893 SCRT |
0.2748 USDT |
0.2696 USDT |
0.2750 USDT |
0.2715 USDT |
| 2023-08-29 |
0.2733 USDT |
135,649.2806 SCRT |
0.2674 USDT |
0.2667 USDT |
0.2808 USDT |
0.2746 USDT |
| 2023-08-28 |
0.2690 USDT |
49,883.8141 SCRT |
0.2725 USDT |
0.2659 USDT |
0.2728 USDT |
0.2677 USDT |
| 2023-08-27 |
0.2740 USDT |
47,720.8533 SCRT |
0.2766 USDT |
0.2714 USDT |
0.2769 USDT |
0.2728 USDT |
| 2023-08-26 |
0.2846 USDT |
493,923.2669 SCRT |
0.2805 USDT |
0.2781 USDT |
0.2960 USDT |
0.2785 USDT |
| 2023-08-25 |
0.2680 USDT |
87,490.3142 SCRT |
0.2703 USDT |
0.2654 USDT |
0.2709 USDT |
0.2696 USDT |
| 2023-08-24 |
0.2761 USDT |
103,602.3039 SCRT |
0.2789 USDT |
0.2703 USDT |
0.2828 USDT |
0.2703 USDT |
| 2023-08-23 |
0.2778 USDT |
160,195.3764 SCRT |
0.2792 USDT |
0.2706 USDT |
0.2827 USDT |
0.2800 USDT |
| 2023-08-22 |
0.2785 USDT |
119,168.1029 SCRT |
0.2832 USDT |
0.2690 USDT |
0.2862 USDT |
0.2694 USDT |
| 2023-08-21 |
0.2853 USDT |
104,270.3746 SCRT |
0.2941 USDT |
0.2807 USDT |
0.2980 USDT |
0.2860 USDT |
| 2023-08-20 |
0.2975 USDT |
10,844.7383 SCRT |
0.3009 USDT |
0.2929 USDT |
0.3019 USDT |
0.2961 USDT |
| 2023-08-19 |
0.2986 USDT |
12,361.1646 SCRT |
0.2977 USDT |
0.2943 USDT |
0.3031 USDT |
0.3005 USDT |
| 2023-08-18 |
0.2973 USDT |
45,315.0291 SCRT |
0.3004 USDT |
0.2915 USDT |
0.3058 USDT |
0.2993 USDT |
| 2023-08-17 |
0.3105 USDT |
154,772.3170 SCRT |
0.3173 USDT |
0.2899 USDT |
0.3295 USDT |
0.3005 USDT |
| 2023-08-16 |
0.3396 USDT |
80,040.5391 SCRT |
0.3517 USDT |
0.3248 USDT |
0.3554 USDT |
0.3304 USDT |
| 2023-08-15 |
0.3706 USDT |
345,481.0206 SCRT |
0.3288 USDT |
0.3282 USDT |
0.4182 USDT |
0.3730 USDT |
| 2023-08-14 |
0.3329 USDT |
32,632.4941 SCRT |
0.3261 USDT |
0.3249 USDT |
0.3415 USDT |
0.3269 USDT |
| 2023-08-13 |
0.3236 USDT |
42,629.8562 SCRT |
0.3233 USDT |
0.3214 USDT |
0.3273 USDT |
0.3263 USDT |
| 2023-08-12 |
0.3217 USDT |
38,487.6665 SCRT |
0.3234 USDT |
0.3178 USDT |
0.3246 USDT |
0.3228 USDT |