Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.8267 USDT |
79,634.5152 SCRT |
0.8160 USDT |
0.8110 USDT |
0.8510 USDT |
0.8260 USDT |
| 2022-12-03 |
0.8376 USDT |
96,677.2568 SCRT |
0.8460 USDT |
0.8220 USDT |
0.8960 USDT |
0.8290 USDT |
| 2022-12-02 |
0.8285 USDT |
151,258.3435 SCRT |
0.8060 USDT |
0.7930 USDT |
0.8580 USDT |
0.8470 USDT |
| 2022-12-01 |
0.8147 USDT |
113,245.8761 SCRT |
0.8050 USDT |
0.8010 USDT |
0.8450 USDT |
0.8050 USDT |
| 2022-11-30 |
0.7927 USDT |
106,133.1011 SCRT |
0.7790 USDT |
0.7610 USDT |
0.8150 USDT |
0.7860 USDT |
| 2022-11-29 |
0.8132 USDT |
103,174.3650 SCRT |
0.7860 USDT |
0.7710 USDT |
0.8650 USDT |
0.7760 USDT |
| 2022-11-28 |
0.7985 USDT |
328,015.8486 SCRT |
0.7670 USDT |
0.7280 USDT |
0.8620 USDT |
0.7940 USDT |
| 2022-11-27 |
0.7628 USDT |
109,355.8008 SCRT |
0.8070 USDT |
0.7360 USDT |
0.8170 USDT |
0.7600 USDT |
| 2022-11-26 |
0.8320 USDT |
471,355.3616 SCRT |
0.6920 USDT |
0.6860 USDT |
0.9460 USDT |
0.8180 USDT |
| 2022-11-25 |
0.7152 USDT |
99,785.4850 SCRT |
0.6730 USDT |
0.6520 USDT |
0.7620 USDT |
0.6900 USDT |
| 2022-11-24 |
0.7005 USDT |
72,326.9535 SCRT |
0.7080 USDT |
0.6770 USDT |
0.7770 USDT |
0.6950 USDT |
| 2022-11-23 |
0.6994 USDT |
160,934.6910 SCRT |
0.7010 USDT |
0.6640 USDT |
0.7460 USDT |
0.6760 USDT |
| 2022-11-22 |
0.7144 USDT |
418,983.8078 SCRT |
0.6160 USDT |
0.5820 USDT |
0.8980 USDT |
0.6910 USDT |
| 2022-11-21 |
0.6424 USDT |
85,566.6836 SCRT |
0.6670 USDT |
0.6010 USDT |
0.7430 USDT |
0.6010 USDT |
| 2022-11-20 |
0.6961 USDT |
56,647.4389 SCRT |
0.7200 USDT |
0.6640 USDT |
0.7220 USDT |
0.6760 USDT |
| 2022-11-19 |
0.7427 USDT |
237,879.5281 SCRT |
0.8080 USDT |
0.6840 USDT |
0.8150 USDT |
0.7280 USDT |
| 2022-11-18 |
0.8657 USDT |
160,162.5012 SCRT |
0.8570 USDT |
0.8100 USDT |
0.9340 USDT |
0.8170 USDT |
| 2022-11-17 |
0.8028 USDT |
609,562.1860 SCRT |
0.8440 USDT |
0.7540 USDT |
0.9180 USDT |
0.8140 USDT |
| 2022-11-16 |
0.9359 USDT |
1,161,570.3600 SCRT |
0.6390 USDT |
0.6320 USDT |
1.1890 USDT |
0.8260 USDT |
| 2022-11-15 |
0.6189 USDT |
90,220.7795 SCRT |
0.6150 USDT |
0.5850 USDT |
0.6570 USDT |
0.6390 USDT |
| 2022-11-14 |
0.6049 USDT |
60,506.7110 SCRT |
0.6550 USDT |
0.5680 USDT |
0.6750 USDT |
0.6130 USDT |
| 2022-11-13 |
0.6723 USDT |
157,931.5839 SCRT |
0.6770 USDT |
0.6430 USDT |
0.7250 USDT |
0.6640 USDT |
| 2022-11-12 |
0.6887 USDT |
110,224.7074 SCRT |
0.6880 USDT |
0.6590 USDT |
0.7280 USDT |
0.6870 USDT |
| 2022-11-11 |
0.7062 USDT |
79,114.7131 SCRT |
0.7600 USDT |
0.6660 USDT |
0.7650 USDT |
0.6720 USDT |
| 2022-11-10 |
0.7365 USDT |
113,221.5374 SCRT |
0.6560 USDT |
0.6560 USDT |
0.7850 USDT |
0.7560 USDT |
| 2022-11-09 |
0.7657 USDT |
156,357.5637 SCRT |
0.7860 USDT |
0.6970 USDT |
0.8540 USDT |
0.7100 USDT |
| 2022-11-08 |
0.8394 USDT |
496,637.3167 SCRT |
0.9350 USDT |
0.7210 USDT |
0.9380 USDT |
0.7930 USDT |
| 2022-11-07 |
0.9307 USDT |
101,182.0281 SCRT |
0.9300 USDT |
0.9090 USDT |
0.9520 USDT |
0.9260 USDT |
| 2022-11-06 |
0.9557 USDT |
52,430.8290 SCRT |
0.9770 USDT |
0.9350 USDT |
0.9790 USDT |
0.9490 USDT |
| 2022-11-05 |
0.9864 USDT |
67,678.4209 SCRT |
0.9780 USDT |
0.9740 USDT |
1.0030 USDT |
0.9770 USDT |
| 2022-11-04 |
0.9629 USDT |
108,654.4896 SCRT |
0.9240 USDT |
0.8840 USDT |
0.9890 USDT |
0.9740 USDT |
| 2022-11-03 |
0.9183 USDT |
60,209.1532 SCRT |
0.8820 USDT |
0.8820 USDT |
0.9390 USDT |
0.9320 USDT |
| 2022-11-02 |
0.9004 USDT |
9,136.0770 SCRT |
0.9140 USDT |
0.8850 USDT |
0.9170 USDT |
0.8880 USDT |
| 2022-11-01 |
0.9093 USDT |
16,729.7729 SCRT |
0.9090 USDT |
0.9030 USDT |
0.9180 USDT |
0.9050 USDT |
| 2022-10-31 |
0.9163 USDT |
12,884.3262 SCRT |
0.9230 USDT |
0.9040 USDT |
0.9350 USDT |
0.9130 USDT |
| 2022-10-30 |
0.9258 USDT |
16,106.7935 SCRT |
0.9400 USDT |
0.9130 USDT |
0.9440 USDT |
0.9260 USDT |
| 2022-10-29 |
0.9405 USDT |
64,089.4655 SCRT |
0.9410 USDT |
0.9240 USDT |
0.9780 USDT |
0.9470 USDT |
| 2022-10-28 |
0.9294 USDT |
63,380.8822 SCRT |
0.9010 USDT |
0.8920 USDT |
0.9550 USDT |
0.9450 USDT |
| 2022-10-27 |
0.9166 USDT |
83,023.4029 SCRT |
0.9080 USDT |
0.8960 USDT |
0.9430 USDT |
0.9000 USDT |
| 2022-10-26 |
0.9071 USDT |
15,064.4109 SCRT |
0.8860 USDT |
0.8800 USDT |
0.9200 USDT |
0.9010 USDT |
| 2022-10-25 |
0.8958 USDT |
49,207.3279 SCRT |
0.8540 USDT |
0.8450 USDT |
0.9240 USDT |
0.8840 USDT |
| 2022-10-24 |
0.8578 USDT |
19,012.7300 SCRT |
0.8790 USDT |
0.8420 USDT |
0.8790 USDT |
0.8600 USDT |
| 2022-10-23 |
0.8681 USDT |
14,844.0824 SCRT |
0.8770 USDT |
0.8580 USDT |
0.8790 USDT |
0.8680 USDT |
| 2022-10-22 |
0.8722 USDT |
15,134.8764 SCRT |
0.8720 USDT |
0.8630 USDT |
0.8820 USDT |
0.8800 USDT |
| 2022-10-21 |
0.8604 USDT |
57,530.1089 SCRT |
0.8690 USDT |
0.8310 USDT |
0.8800 USDT |
0.8710 USDT |
| 2022-10-20 |
0.8626 USDT |
22,257.7883 SCRT |
0.8590 USDT |
0.8500 USDT |
0.8840 USDT |
0.8630 USDT |
| 2022-10-19 |
0.8840 USDT |
17,386.4817 SCRT |
0.8970 USDT |
0.8720 USDT |
0.8980 USDT |
0.8730 USDT |
| 2022-10-18 |
0.9119 USDT |
116,063.3876 SCRT |
0.9300 USDT |
0.8400 USDT |
0.9400 USDT |
0.8980 USDT |
| 2022-10-17 |
0.9326 USDT |
29,537.8795 SCRT |
0.9450 USDT |
0.9170 USDT |
0.9500 USDT |
0.9280 USDT |
| 2022-10-16 |
0.9376 USDT |
37,221.3176 SCRT |
0.9300 USDT |
0.9230 USDT |
0.9590 USDT |
0.9410 USDT |