Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
0.9720 USDT |
17,242.4758 SCRT |
0.9700 USDT |
0.9550 USDT |
0.9880 USDT |
0.9670 USDT |
| 2022-09-24 |
0.9970 USDT |
14,293.3055 SCRT |
1.0010 USDT |
0.9800 USDT |
1.0110 USDT |
0.9840 USDT |
| 2022-09-23 |
0.9875 USDT |
28,875.4731 SCRT |
0.9890 USDT |
0.9500 USDT |
1.0150 USDT |
0.9660 USDT |
| 2022-09-22 |
0.9712 USDT |
32,419.6938 SCRT |
0.9550 USDT |
0.9410 USDT |
0.9990 USDT |
0.9910 USDT |
| 2022-09-21 |
0.9933 USDT |
38,971.9376 SCRT |
0.9760 USDT |
0.9730 USDT |
1.0170 USDT |
1.0030 USDT |
| 2022-09-20 |
1.0176 USDT |
35,324.0499 SCRT |
1.0390 USDT |
0.9750 USDT |
1.0500 USDT |
0.9880 USDT |
| 2022-09-19 |
1.0005 USDT |
53,029.3802 SCRT |
0.9980 USDT |
0.9650 USDT |
1.0470 USDT |
1.0270 USDT |
| 2022-09-18 |
1.0420 USDT |
28,614.9683 SCRT |
1.0800 USDT |
1.0130 USDT |
1.0800 USDT |
1.0140 USDT |
| 2022-09-17 |
1.0583 USDT |
5,111.8075 SCRT |
1.0370 USDT |
1.0320 USDT |
1.0750 USDT |
1.0750 USDT |
| 2022-09-16 |
1.0350 USDT |
24,457.7362 SCRT |
1.0360 USDT |
1.0130 USDT |
1.0540 USDT |
1.0440 USDT |
| 2022-09-15 |
1.0591 USDT |
61,859.8902 SCRT |
1.0790 USDT |
1.0200 USDT |
1.0980 USDT |
1.0530 USDT |
| 2022-09-14 |
1.0672 USDT |
20,507.2950 SCRT |
1.0450 USDT |
1.0430 USDT |
1.0850 USDT |
1.0710 USDT |
| 2022-09-13 |
1.1057 USDT |
52,839.3613 SCRT |
1.1620 USDT |
1.0690 USDT |
1.1700 USDT |
1.0840 USDT |
| 2022-09-12 |
1.1918 USDT |
73,963.9270 SCRT |
1.1660 USDT |
1.1400 USDT |
1.2500 USDT |
1.1590 USDT |
| 2022-09-11 |
1.2041 USDT |
19,722.7259 SCRT |
1.1940 USDT |
1.1900 USDT |
1.2220 USDT |
1.2040 USDT |
| 2022-09-10 |
1.1870 USDT |
63,563.9857 SCRT |
1.2060 USDT |
1.1470 USDT |
1.2580 USDT |
1.1970 USDT |
| 2022-09-09 |
1.2361 USDT |
344,703.7544 SCRT |
1.0810 USDT |
1.0800 USDT |
1.5000 USDT |
1.1950 USDT |
| 2022-09-08 |
1.0802 USDT |
88,063.9643 SCRT |
1.0670 USDT |
1.0500 USDT |
1.1180 USDT |
1.0860 USDT |
| 2022-09-07 |
1.0407 USDT |
72,914.6003 SCRT |
1.0490 USDT |
1.0190 USDT |
1.0920 USDT |
1.0840 USDT |
| 2022-09-06 |
1.0518 USDT |
120,735.5813 SCRT |
1.0190 USDT |
1.0120 USDT |
1.1390 USDT |
1.0340 USDT |
| 2022-09-05 |
1.0259 USDT |
24,594.4269 SCRT |
1.0460 USDT |
1.0070 USDT |
1.0550 USDT |
1.0130 USDT |
| 2022-09-04 |
1.0464 USDT |
24,802.1783 SCRT |
1.0570 USDT |
1.0140 USDT |
1.0840 USDT |
1.0500 USDT |
| 2022-09-03 |
1.0642 USDT |
45,784.0842 SCRT |
1.0710 USDT |
1.0480 USDT |
1.0870 USDT |
1.0540 USDT |
| 2022-09-02 |
1.0896 USDT |
54,385.7116 SCRT |
1.0930 USDT |
1.0600 USDT |
1.1220 USDT |
1.0720 USDT |
| 2022-09-01 |
1.0925 USDT |
18,939.2101 SCRT |
1.1100 USDT |
1.0700 USDT |
1.1220 USDT |
1.0700 USDT |
| 2022-08-31 |
1.1219 USDT |
38,677.5596 SCRT |
1.1170 USDT |
1.0970 USDT |
1.1610 USDT |
1.1080 USDT |
| 2022-08-30 |
1.1480 USDT |
28,889.7561 SCRT |
1.1720 USDT |
1.0900 USDT |
1.1780 USDT |
1.0930 USDT |
| 2022-08-29 |
1.1289 USDT |
32,479.1241 SCRT |
1.1210 USDT |
1.1130 USDT |
1.1780 USDT |
1.1690 USDT |
| 2022-08-28 |
1.1295 USDT |
10,202.9990 SCRT |
1.1400 USDT |
1.1130 USDT |
1.1620 USDT |
1.1620 USDT |
| 2022-08-27 |
1.1439 USDT |
66,959.9877 SCRT |
1.1580 USDT |
1.1200 USDT |
1.1680 USDT |
1.1350 USDT |
| 2022-08-26 |
1.2248 USDT |
177,070.0741 SCRT |
1.3070 USDT |
1.0720 USDT |
1.3490 USDT |
1.1920 USDT |
| 2022-08-25 |
1.2353 USDT |
144,121.0766 SCRT |
1.1640 USDT |
1.1640 USDT |
1.2860 USDT |
1.2650 USDT |
| 2022-08-24 |
1.1828 USDT |
100,845.9271 SCRT |
1.1970 USDT |
1.0760 USDT |
1.2170 USDT |
1.1720 USDT |
| 2022-08-23 |
1.1879 USDT |
100,713.6942 SCRT |
1.1500 USDT |
1.1300 USDT |
1.2190 USDT |
1.1860 USDT |
| 2022-08-22 |
1.1239 USDT |
77,461.5180 SCRT |
1.1820 USDT |
1.0810 USDT |
1.1820 USDT |
1.1420 USDT |
| 2022-08-21 |
1.1778 USDT |
60,711.2532 SCRT |
1.1210 USDT |
1.1210 USDT |
1.2820 USDT |
1.1950 USDT |
| 2022-08-20 |
1.1213 USDT |
175,883.9922 SCRT |
1.0990 USDT |
1.0750 USDT |
1.2290 USDT |
1.1130 USDT |
| 2022-08-19 |
1.1374 USDT |
130,580.2188 SCRT |
1.2670 USDT |
1.0860 USDT |
1.2670 USDT |
1.1000 USDT |
| 2022-08-18 |
1.2612 USDT |
74,317.7999 SCRT |
1.2240 USDT |
1.2170 USDT |
1.3200 USDT |
1.2670 USDT |
| 2022-08-17 |
1.2971 USDT |
117,199.0272 SCRT |
1.2900 USDT |
1.2150 USDT |
1.4340 USDT |
1.2250 USDT |
| 2022-08-16 |
1.3016 USDT |
74,805.7500 SCRT |
1.3370 USDT |
1.2760 USDT |
1.3460 USDT |
1.2900 USDT |
| 2022-08-15 |
1.3499 USDT |
72,076.3009 SCRT |
1.3910 USDT |
1.3130 USDT |
1.4440 USDT |
1.3330 USDT |
| 2022-08-14 |
1.4370 USDT |
149,843.2524 SCRT |
1.4970 USDT |
1.3650 USDT |
1.5100 USDT |
1.3780 USDT |
| 2022-08-13 |
1.4608 USDT |
268,980.4190 SCRT |
1.3300 USDT |
1.3260 USDT |
1.5800 USDT |
1.4940 USDT |
| 2022-08-12 |
1.2664 USDT |
38,887.7839 SCRT |
1.2800 USDT |
1.2390 USDT |
1.2940 USDT |
1.2680 USDT |
| 2022-08-11 |
1.2981 USDT |
63,072.9345 SCRT |
1.2740 USDT |
1.2600 USDT |
1.3270 USDT |
1.3000 USDT |
| 2022-08-10 |
1.2561 USDT |
57,474.9378 SCRT |
1.2210 USDT |
1.1800 USDT |
1.3070 USDT |
1.2730 USDT |
| 2022-08-09 |
1.2630 USDT |
141,834.8818 SCRT |
1.2840 USDT |
1.1590 USDT |
1.3340 USDT |
1.2050 USDT |
| 2022-08-08 |
1.3455 USDT |
332,483.2843 SCRT |
1.2210 USDT |
1.2020 USDT |
1.5000 USDT |
1.2910 USDT |
| 2022-08-07 |
1.1875 USDT |
78,853.6009 SCRT |
1.1400 USDT |
1.1200 USDT |
1.2490 USDT |
1.1950 USDT |