Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.7172 USDT |
615,606.6733 SCRT |
0.7214 USDT |
0.6623 USDT |
0.7474 USDT |
0.6903 USDT |
| 2024-12-02 |
0.7229 USDT |
1,124,041.2466 SCRT |
0.7401 USDT |
0.6948 USDT |
0.7840 USDT |
0.7018 USDT |
| 2024-12-01 |
0.7574 USDT |
1,313,441.1780 SCRT |
0.6973 USDT |
0.6918 USDT |
0.8272 USDT |
0.7456 USDT |
| 2024-11-30 |
0.7065 USDT |
601,521.5978 SCRT |
0.7003 USDT |
0.6850 USDT |
0.7368 USDT |
0.7058 USDT |
| 2024-11-29 |
0.6925 USDT |
940,369.9854 SCRT |
0.7219 USDT |
0.6608 USDT |
0.7407 USDT |
0.6805 USDT |
| 2024-11-28 |
0.6608 USDT |
1,877,100.1883 SCRT |
0.5786 USDT |
0.5730 USDT |
0.7990 USDT |
0.6997 USDT |
| 2024-11-27 |
0.5928 USDT |
1,341,293.0677 SCRT |
0.5677 USDT |
0.5411 USDT |
0.6488 USDT |
0.5857 USDT |
| 2024-11-26 |
0.5852 USDT |
1,706,938.8711 SCRT |
0.6363 USDT |
0.5368 USDT |
0.6532 USDT |
0.5574 USDT |
| 2024-11-25 |
0.6235 USDT |
4,320,915.9433 SCRT |
0.4924 USDT |
0.4788 USDT |
0.7261 USDT |
0.6570 USDT |
| 2024-11-24 |
0.4969 USDT |
1,788,427.7268 SCRT |
0.5163 USDT |
0.4463 USDT |
0.5290 USDT |
0.4714 USDT |
| 2024-11-23 |
0.5209 USDT |
2,390,403.2223 SCRT |
0.5644 USDT |
0.4859 USDT |
0.5801 USDT |
0.5066 USDT |
| 2024-11-22 |
0.5009 USDT |
10,254,126.2849 SCRT |
0.3408 USDT |
0.3300 USDT |
0.6369 USDT |
0.5464 USDT |
| 2024-11-21 |
0.3552 USDT |
3,613,180.7210 SCRT |
0.3313 USDT |
0.3027 USDT |
0.4400 USDT |
0.3371 USDT |
| 2024-11-20 |
0.3381 USDT |
2,106,785.3623 SCRT |
0.3018 USDT |
0.2949 USDT |
0.3698 USDT |
0.3377 USDT |
| 2024-11-19 |
0.3123 USDT |
758,412.0801 SCRT |
0.3457 USDT |
0.2935 USDT |
0.3477 USDT |
0.3045 USDT |
| 2024-11-18 |
0.3612 USDT |
2,113,261.6746 SCRT |
0.3947 USDT |
0.3282 USDT |
0.4049 USDT |
0.3348 USDT |
| 2024-11-17 |
0.4344 USDT |
5,058,571.0587 SCRT |
0.2297 USDT |
0.2177 USDT |
0.5851 USDT |
0.3789 USDT |
| 2024-11-16 |
0.2207 USDT |
245,313.4136 SCRT |
0.2082 USDT |
0.2072 USDT |
0.2397 USDT |
0.2272 USDT |
| 2024-11-15 |
0.2008 USDT |
174,066.8753 SCRT |
0.2017 USDT |
0.1959 USDT |
0.2085 USDT |
0.2076 USDT |
| 2024-11-14 |
0.2056 USDT |
151,324.1099 SCRT |
0.2094 USDT |
0.1975 USDT |
0.2135 USDT |
0.2034 USDT |
| 2024-11-13 |
0.2101 USDT |
164,000.1945 SCRT |
0.2215 USDT |
0.2036 USDT |
0.2239 USDT |
0.2123 USDT |
| 2024-11-12 |
0.2190 USDT |
183,778.3732 SCRT |
0.2291 USDT |
0.2071 USDT |
0.2332 USDT |
0.2165 USDT |
| 2024-11-11 |
0.2206 USDT |
152,930.7981 SCRT |
0.2178 USDT |
0.2135 USDT |
0.2258 USDT |
0.2246 USDT |
| 2024-11-10 |
0.2183 USDT |
119,425.2028 SCRT |
0.2074 USDT |
0.2058 USDT |
0.2250 USDT |
0.2215 USDT |
| 2024-11-09 |
0.2034 USDT |
112,962.0419 SCRT |
0.2022 USDT |
0.1991 USDT |
0.2067 USDT |
0.2014 USDT |
| 2024-11-08 |
0.1973 USDT |
73,916.6149 SCRT |
0.1937 USDT |
0.1917 USDT |
0.2017 USDT |
0.1994 USDT |
| 2024-11-07 |
0.1935 USDT |
120,809.6261 SCRT |
0.1929 USDT |
0.1868 USDT |
0.1989 USDT |
0.1935 USDT |
| 2024-11-06 |
0.1829 USDT |
217,571.9044 SCRT |
0.1757 USDT |
0.1678 USDT |
0.1887 USDT |
0.1863 USDT |
| 2024-11-05 |
0.1724 USDT |
159,999.7896 SCRT |
0.1662 USDT |
0.1662 USDT |
0.1778 USDT |
0.1751 USDT |
| 2024-11-04 |
0.1753 USDT |
251,337.1194 SCRT |
0.1742 USDT |
0.1632 USDT |
0.1903 USDT |
0.1666 USDT |
| 2024-11-03 |
0.1728 USDT |
200,317.5377 SCRT |
0.1786 USDT |
0.1669 USDT |
0.1815 USDT |
0.1739 USDT |
| 2024-11-02 |
0.1827 USDT |
100,632.5774 SCRT |
0.1859 USDT |
0.1759 USDT |
0.1883 USDT |
0.1781 USDT |
| 2024-11-01 |
0.1902 USDT |
121,145.9427 SCRT |
0.1933 USDT |
0.1852 USDT |
0.1939 USDT |
0.1858 USDT |
| 2024-10-31 |
0.1973 USDT |
84,902.1902 SCRT |
0.2029 USDT |
0.1920 USDT |
0.2031 USDT |
0.1936 USDT |
| 2024-10-30 |
0.2068 USDT |
126,921.8020 SCRT |
0.2122 USDT |
0.2011 USDT |
0.2126 USDT |
0.2041 USDT |
| 2024-10-29 |
0.2090 USDT |
164,128.1155 SCRT |
0.2022 USDT |
0.2022 USDT |
0.2117 USDT |
0.2081 USDT |
| 2024-10-28 |
0.2006 USDT |
92,042.1471 SCRT |
0.2037 USDT |
0.1959 USDT |
0.2043 USDT |
0.2009 USDT |
| 2024-10-27 |
0.2000 USDT |
40,226.3596 SCRT |
0.1984 USDT |
0.1970 USDT |
0.2037 USDT |
0.2027 USDT |
| 2024-10-26 |
0.1991 USDT |
57,080.3925 SCRT |
0.1972 USDT |
0.1958 USDT |
0.2034 USDT |
0.1994 USDT |
| 2024-10-25 |
0.2089 USDT |
146,631.9217 SCRT |
0.2138 USDT |
0.2028 USDT |
0.2142 USDT |
0.2062 USDT |
| 2024-10-24 |
0.2083 USDT |
90,785.0081 SCRT |
0.2067 USDT |
0.2026 USDT |
0.2127 USDT |
0.2112 USDT |
| 2024-10-23 |
0.2058 USDT |
120,944.7966 SCRT |
0.2112 USDT |
0.2002 USDT |
0.2210 USDT |
0.2030 USDT |
| 2024-10-22 |
0.2131 USDT |
169,785.9137 SCRT |
0.2109 USDT |
0.2060 USDT |
0.2212 USDT |
0.2118 USDT |
| 2024-10-21 |
0.2140 USDT |
128,490.3589 SCRT |
0.2250 USDT |
0.2071 USDT |
0.2250 USDT |
0.2104 USDT |
| 2024-10-20 |
0.2120 USDT |
121,028.1052 SCRT |
0.2090 USDT |
0.2060 USDT |
0.2220 USDT |
0.2220 USDT |
| 2024-10-19 |
0.2034 USDT |
66,707.6757 SCRT |
0.1995 USDT |
0.1993 USDT |
0.2063 USDT |
0.2049 USDT |
| 2024-10-18 |
0.1997 USDT |
90,716.9652 SCRT |
0.1979 USDT |
0.1964 USDT |
0.2033 USDT |
0.1995 USDT |
| 2024-10-17 |
0.1971 USDT |
176,135.3709 SCRT |
0.2024 USDT |
0.1692 USDT |
0.2055 USDT |
0.1967 USDT |
| 2024-10-16 |
0.2052 USDT |
144,543.6926 SCRT |
0.2050 USDT |
0.2010 USDT |
0.2096 USDT |
0.2030 USDT |
| 2024-10-15 |
0.2075 USDT |
172,805.7118 SCRT |
0.2109 USDT |
0.2017 USDT |
0.2129 USDT |
0.2027 USDT |