Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
0.6953 USDT |
96,797.6021 SCRT |
0.6837 USDT |
0.6676 USDT |
0.7266 USDT |
0.6860 USDT |
| 2023-03-13 |
0.6752 USDT |
91,485.2034 SCRT |
0.6562 USDT |
0.6379 USDT |
0.7000 USDT |
0.6846 USDT |
| 2023-03-12 |
0.6291 USDT |
29,905.7795 SCRT |
0.6175 USDT |
0.6124 USDT |
0.6529 USDT |
0.6471 USDT |
| 2023-03-11 |
0.6061 USDT |
107,650.9611 SCRT |
0.6155 USDT |
0.5861 USDT |
0.6360 USDT |
0.6135 USDT |
| 2023-03-10 |
0.6128 USDT |
62,869.1308 SCRT |
0.6522 USDT |
0.5900 USDT |
0.6526 USDT |
0.6202 USDT |
| 2023-03-09 |
0.6747 USDT |
52,047.3732 SCRT |
0.6824 USDT |
0.6500 USDT |
0.7034 USDT |
0.6530 USDT |
| 2023-03-08 |
0.7070 USDT |
49,833.4821 SCRT |
0.7260 USDT |
0.6900 USDT |
0.7322 USDT |
0.6936 USDT |
| 2023-03-07 |
0.7244 USDT |
110,303.6811 SCRT |
0.7500 USDT |
0.7050 USDT |
0.7550 USDT |
0.7234 USDT |
| 2023-03-06 |
0.7486 USDT |
40,477.4926 SCRT |
0.7625 USDT |
0.7403 USDT |
0.7649 USDT |
0.7407 USDT |
| 2023-03-05 |
0.7602 USDT |
43,259.5113 SCRT |
0.7521 USDT |
0.7393 USDT |
0.7835 USDT |
0.7728 USDT |
| 2023-03-04 |
0.7587 USDT |
57,892.4085 SCRT |
0.7905 USDT |
0.7400 USDT |
0.7921 USDT |
0.7400 USDT |
| 2023-03-03 |
0.8081 USDT |
42,742.7422 SCRT |
0.8500 USDT |
0.7792 USDT |
0.8530 USDT |
0.7829 USDT |
| 2023-03-02 |
0.8690 USDT |
70,478.1834 SCRT |
0.8720 USDT |
0.8246 USDT |
0.9100 USDT |
0.8460 USDT |
| 2023-03-01 |
0.8583 USDT |
62,839.0573 SCRT |
0.8260 USDT |
0.8220 USDT |
0.8869 USDT |
0.8685 USDT |
| 2023-02-28 |
0.8437 USDT |
30,358.1757 SCRT |
0.8570 USDT |
0.8344 USDT |
0.8570 USDT |
0.8400 USDT |
| 2023-02-27 |
0.8917 USDT |
263,600.1937 SCRT |
0.8600 USDT |
0.8384 USDT |
0.9445 USDT |
0.8551 USDT |
| 2023-02-26 |
0.8531 USDT |
106,338.1550 SCRT |
0.8180 USDT |
0.8086 USDT |
0.9300 USDT |
0.8608 USDT |
| 2023-02-25 |
0.8068 USDT |
148,321.6150 SCRT |
0.7874 USDT |
0.7500 USDT |
0.8580 USDT |
0.7936 USDT |
| 2023-02-24 |
0.7938 USDT |
36,703.3727 SCRT |
0.8197 USDT |
0.7702 USDT |
0.8320 USDT |
0.7789 USDT |
| 2023-02-23 |
0.8265 USDT |
68,886.8291 SCRT |
0.8259 USDT |
0.7985 USDT |
0.8500 USDT |
0.8175 USDT |
| 2023-02-22 |
0.7909 USDT |
129,256.7889 SCRT |
0.8118 USDT |
0.7300 USDT |
0.8208 USDT |
0.8007 USDT |
| 2023-02-21 |
0.8244 USDT |
161,072.8063 SCRT |
0.8546 USDT |
0.7983 USDT |
0.8969 USDT |
0.8117 USDT |
| 2023-02-20 |
0.8518 USDT |
150,168.5849 SCRT |
0.8052 USDT |
0.7905 USDT |
0.8920 USDT |
0.8460 USDT |
| 2023-02-19 |
0.8257 USDT |
83,407.6599 SCRT |
0.8247 USDT |
0.8000 USDT |
0.8486 USDT |
0.8110 USDT |
| 2023-02-18 |
0.8284 USDT |
279,360.0517 SCRT |
0.8260 USDT |
0.7718 USDT |
0.9800 USDT |
0.8248 USDT |
| 2023-02-17 |
0.7821 USDT |
135,342.4054 SCRT |
0.7670 USDT |
0.7331 USDT |
0.8206 USDT |
0.8042 USDT |
| 2023-02-16 |
0.8077 USDT |
215,695.9952 SCRT |
0.8020 USDT |
0.7766 USDT |
0.8500 USDT |
0.7771 USDT |
| 2023-02-15 |
0.7885 USDT |
177,962.2406 SCRT |
0.7558 USDT |
0.7482 USDT |
0.8292 USDT |
0.7988 USDT |
| 2023-02-14 |
0.7399 USDT |
110,917.8099 SCRT |
0.7385 USDT |
0.7249 USDT |
0.7599 USDT |
0.7572 USDT |
| 2023-02-13 |
0.7390 USDT |
119,656.6300 SCRT |
0.7740 USDT |
0.7130 USDT |
0.7810 USDT |
0.7274 USDT |
| 2023-02-12 |
0.8049 USDT |
120,944.3995 SCRT |
0.7627 USDT |
0.7598 USDT |
0.8435 USDT |
0.7983 USDT |
| 2023-02-11 |
0.7538 USDT |
43,951.4944 SCRT |
0.7441 USDT |
0.7326 USDT |
0.7748 USDT |
0.7551 USDT |
| 2023-02-10 |
0.7453 USDT |
92,390.0321 SCRT |
0.7559 USDT |
0.7000 USDT |
0.7692 USDT |
0.7534 USDT |
| 2023-02-09 |
0.9002 USDT |
352,007.2312 SCRT |
0.8641 USDT |
0.8086 USDT |
0.9898 USDT |
0.8230 USDT |
| 2023-02-08 |
0.8478 USDT |
282,017.4976 SCRT |
0.8059 USDT |
0.8000 USDT |
0.9290 USDT |
0.8589 USDT |
| 2023-02-07 |
0.7947 USDT |
81,638.6106 SCRT |
0.7580 USDT |
0.7566 USDT |
0.8250 USDT |
0.7905 USDT |
| 2023-02-06 |
0.7821 USDT |
101,536.3612 SCRT |
0.7849 USDT |
0.7576 USDT |
0.8042 USDT |
0.7806 USDT |
| 2023-02-05 |
0.7885 USDT |
52,858.3094 SCRT |
0.8034 USDT |
0.7601 USDT |
0.8290 USDT |
0.7787 USDT |
| 2023-02-04 |
0.8081 USDT |
49,012.2093 SCRT |
0.7856 USDT |
0.7804 USDT |
0.8242 USDT |
0.8039 USDT |
| 2023-02-03 |
0.7777 USDT |
23,763.6114 SCRT |
0.7820 USDT |
0.7645 USDT |
0.7944 USDT |
0.7790 USDT |
| 2023-02-02 |
0.7980 USDT |
114,332.2676 SCRT |
0.7807 USDT |
0.7741 USDT |
0.8154 USDT |
0.7833 USDT |
| 2023-02-01 |
0.7485 USDT |
35,074.3054 SCRT |
0.7507 USDT |
0.7283 USDT |
0.7753 USDT |
0.7753 USDT |
| 2023-01-31 |
0.7556 USDT |
38,498.1159 SCRT |
0.7528 USDT |
0.7410 USDT |
0.7774 USDT |
0.7558 USDT |
| 2023-01-30 |
0.7731 USDT |
61,553.4651 SCRT |
0.8094 USDT |
0.7400 USDT |
0.8283 USDT |
0.7416 USDT |
| 2023-01-29 |
0.7990 USDT |
27,880.7806 SCRT |
0.7858 USDT |
0.7790 USDT |
0.8187 USDT |
0.8090 USDT |
| 2023-01-28 |
0.8068 USDT |
40,112.7927 SCRT |
0.8036 USDT |
0.7763 USDT |
0.8301 USDT |
0.7939 USDT |
| 2023-01-27 |
0.7967 USDT |
58,492.3260 SCRT |
0.7880 USDT |
0.7680 USDT |
0.8210 USDT |
0.8063 USDT |
| 2023-01-26 |
0.7983 USDT |
50,136.3344 SCRT |
0.8008 USDT |
0.7753 USDT |
0.8235 USDT |
0.7879 USDT |
| 2023-01-25 |
0.7716 USDT |
24,419.4451 SCRT |
0.7738 USDT |
0.7501 USDT |
0.7896 USDT |
0.7810 USDT |
| 2023-01-24 |
0.8212 USDT |
35,135.6189 SCRT |
0.8141 USDT |
0.8043 USDT |
0.8344 USDT |
0.8141 USDT |