Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.4029 USDT |
55,623.1193 SCRT |
0.3940 USDT |
0.3919 USDT |
0.4127 USDT |
0.4065 USDT |
| 2023-06-02 |
0.4019 USDT |
53,343.0797 SCRT |
0.3911 USDT |
0.3893 USDT |
0.4106 USDT |
0.4000 USDT |
| 2023-06-01 |
0.3952 USDT |
52,071.0884 SCRT |
0.3983 USDT |
0.3893 USDT |
0.4080 USDT |
0.3937 USDT |
| 2023-05-31 |
0.4247 USDT |
76,975.5284 SCRT |
0.4405 USDT |
0.4083 USDT |
0.4607 USDT |
0.4097 USDT |
| 2023-05-30 |
0.4432 USDT |
48,345.4604 SCRT |
0.4500 USDT |
0.4400 USDT |
0.4500 USDT |
0.4406 USDT |
| 2023-05-29 |
0.4600 USDT |
105,444.0088 SCRT |
0.4630 USDT |
0.4486 USDT |
0.4710 USDT |
0.4499 USDT |
| 2023-05-28 |
0.4469 USDT |
64,045.6276 SCRT |
0.4421 USDT |
0.4380 USDT |
0.4545 USDT |
0.4529 USDT |
| 2023-05-27 |
0.4457 USDT |
31,582.7687 SCRT |
0.4504 USDT |
0.4380 USDT |
0.4518 USDT |
0.4417 USDT |
| 2023-05-26 |
0.4464 USDT |
102,281.6842 SCRT |
0.4409 USDT |
0.4395 USDT |
0.4547 USDT |
0.4504 USDT |
| 2023-05-25 |
0.4403 USDT |
72,251.0265 SCRT |
0.4440 USDT |
0.4350 USDT |
0.4440 USDT |
0.4403 USDT |
| 2023-05-24 |
0.4610 USDT |
90,590.5891 SCRT |
0.4767 USDT |
0.4413 USDT |
0.4784 USDT |
0.4451 USDT |
| 2023-05-23 |
0.4815 USDT |
62,721.3303 SCRT |
0.4704 USDT |
0.4686 USDT |
0.4930 USDT |
0.4784 USDT |
| 2023-05-22 |
0.4737 USDT |
59,303.1503 SCRT |
0.4694 USDT |
0.4668 USDT |
0.4918 USDT |
0.4703 USDT |
| 2023-05-21 |
0.4753 USDT |
37,528.0571 SCRT |
0.4795 USDT |
0.4680 USDT |
0.4809 USDT |
0.4711 USDT |
| 2023-05-20 |
0.4828 USDT |
24,679.9926 SCRT |
0.4866 USDT |
0.4793 USDT |
0.4883 USDT |
0.4810 USDT |
| 2023-05-19 |
0.4897 USDT |
45,890.9615 SCRT |
0.4955 USDT |
0.4854 USDT |
0.4980 USDT |
0.4874 USDT |
| 2023-05-18 |
0.4954 USDT |
40,594.4721 SCRT |
0.4945 USDT |
0.4856 USDT |
0.5043 USDT |
0.4954 USDT |
| 2023-05-17 |
0.4905 USDT |
47,402.9966 SCRT |
0.4913 USDT |
0.4832 USDT |
0.4964 USDT |
0.4946 USDT |
| 2023-05-16 |
0.4914 USDT |
25,641.9649 SCRT |
0.4901 USDT |
0.4858 USDT |
0.4951 USDT |
0.4894 USDT |
| 2023-05-15 |
0.4939 USDT |
43,182.4220 SCRT |
0.4923 USDT |
0.4885 USDT |
0.5020 USDT |
0.4919 USDT |
| 2023-05-14 |
0.4906 USDT |
30,440.8165 SCRT |
0.4897 USDT |
0.4864 USDT |
0.4945 USDT |
0.4895 USDT |
| 2023-05-13 |
0.4927 USDT |
38,616.3117 SCRT |
0.5039 USDT |
0.4870 USDT |
0.5039 USDT |
0.4906 USDT |
| 2023-05-12 |
0.4929 USDT |
118,912.5530 SCRT |
0.4877 USDT |
0.4719 USDT |
0.5220 USDT |
0.5052 USDT |
| 2023-05-11 |
0.5055 USDT |
90,612.2842 SCRT |
0.5270 USDT |
0.4812 USDT |
0.5272 USDT |
0.4854 USDT |
| 2023-05-10 |
0.5234 USDT |
68,444.2290 SCRT |
0.5229 USDT |
0.5140 USDT |
0.5410 USDT |
0.5227 USDT |
| 2023-05-09 |
0.5270 USDT |
57,083.2688 SCRT |
0.5280 USDT |
0.5209 USDT |
0.5329 USDT |
0.5227 USDT |
| 2023-05-08 |
0.5415 USDT |
64,354.9152 SCRT |
0.5580 USDT |
0.5210 USDT |
0.5598 USDT |
0.5240 USDT |
| 2023-05-07 |
0.5620 USDT |
85,678.0661 SCRT |
0.5472 USDT |
0.5418 USDT |
0.5826 USDT |
0.5644 USDT |
| 2023-05-06 |
0.5526 USDT |
65,337.3151 SCRT |
0.5750 USDT |
0.5397 USDT |
0.5769 USDT |
0.5450 USDT |
| 2023-05-05 |
0.5802 USDT |
61,244.9469 SCRT |
0.5795 USDT |
0.5740 USDT |
0.5912 USDT |
0.5767 USDT |
| 2023-05-04 |
0.5927 USDT |
61,642.8840 SCRT |
0.5918 USDT |
0.5880 USDT |
0.6053 USDT |
0.5893 USDT |
| 2023-05-03 |
0.5793 USDT |
90,740.2381 SCRT |
0.6009 USDT |
0.5698 USDT |
0.6046 USDT |
0.5915 USDT |
| 2023-05-02 |
0.5972 USDT |
58,985.9407 SCRT |
0.6029 USDT |
0.5875 USDT |
0.6029 USDT |
0.5969 USDT |
| 2023-05-01 |
0.6052 USDT |
39,832.2984 SCRT |
0.6164 USDT |
0.5946 USDT |
0.6180 USDT |
0.6044 USDT |
| 2023-04-30 |
0.6274 USDT |
30,751.8721 SCRT |
0.6374 USDT |
0.6140 USDT |
0.6441 USDT |
0.6200 USDT |
| 2023-04-29 |
0.6446 USDT |
25,769.6581 SCRT |
0.6339 USDT |
0.6322 USDT |
0.6689 USDT |
0.6397 USDT |
| 2023-04-28 |
0.6332 USDT |
23,576.3875 SCRT |
0.6288 USDT |
0.6234 USDT |
0.6404 USDT |
0.6359 USDT |
| 2023-04-27 |
0.6303 USDT |
37,142.0403 SCRT |
0.6288 USDT |
0.6220 USDT |
0.6395 USDT |
0.6315 USDT |
| 2023-04-26 |
0.6300 USDT |
101,849.6575 SCRT |
0.6334 USDT |
0.6020 USDT |
0.6733 USDT |
0.6246 USDT |
| 2023-04-25 |
0.6221 USDT |
23,470.0559 SCRT |
0.6331 USDT |
0.6126 USDT |
0.6353 USDT |
0.6299 USDT |
| 2023-04-24 |
0.6374 USDT |
30,451.3706 SCRT |
0.6487 USDT |
0.6291 USDT |
0.6555 USDT |
0.6359 USDT |
| 2023-04-23 |
0.6523 USDT |
13,675.6021 SCRT |
0.6643 USDT |
0.6384 USDT |
0.6656 USDT |
0.6502 USDT |
| 2023-04-22 |
0.6523 USDT |
24,931.8012 SCRT |
0.6467 USDT |
0.6368 USDT |
0.6730 USDT |
0.6677 USDT |
| 2023-04-21 |
0.6489 USDT |
17,603.5782 SCRT |
0.6588 USDT |
0.6356 USDT |
0.6638 USDT |
0.6361 USDT |
| 2023-04-20 |
0.6827 USDT |
86,150.6017 SCRT |
0.6876 USDT |
0.6500 USDT |
0.7560 USDT |
0.6582 USDT |
| 2023-04-19 |
0.7258 USDT |
77,505.8861 SCRT |
0.7703 USDT |
0.6984 USDT |
0.7890 USDT |
0.7028 USDT |
| 2023-04-18 |
0.7554 USDT |
106,336.8390 SCRT |
0.7134 USDT |
0.7064 USDT |
0.7990 USDT |
0.7693 USDT |
| 2023-04-17 |
0.7152 USDT |
49,554.5608 SCRT |
0.7380 USDT |
0.6990 USDT |
0.7386 USDT |
0.7076 USDT |
| 2023-04-16 |
0.7313 USDT |
48,900.3947 SCRT |
0.7203 USDT |
0.7203 USDT |
0.7430 USDT |
0.7360 USDT |
| 2023-04-15 |
0.7221 USDT |
68,863.6075 SCRT |
0.7018 USDT |
0.6983 USDT |
0.7440 USDT |
0.7220 USDT |