Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.2263 USDT |
190,137.1816 SCRT |
0.2246 USDT |
0.2154 USDT |
0.2363 USDT |
0.2319 USDT |
| 2024-08-24 |
0.2325 USDT |
218,622.3488 SCRT |
0.2308 USDT |
0.2210 USDT |
0.2433 USDT |
0.2221 USDT |
| 2024-08-23 |
0.2204 USDT |
161,504.1842 SCRT |
0.2165 USDT |
0.2147 USDT |
0.2301 USDT |
0.2285 USDT |
| 2024-08-22 |
0.2153 USDT |
180,626.2630 SCRT |
0.2132 USDT |
0.2077 USDT |
0.2238 USDT |
0.2151 USDT |
| 2024-08-21 |
0.2069 USDT |
122,865.0368 SCRT |
0.1995 USDT |
0.1988 USDT |
0.2140 USDT |
0.2128 USDT |
| 2024-08-20 |
0.2078 USDT |
311,172.9161 SCRT |
0.2043 USDT |
0.1938 USDT |
0.2132 USDT |
0.1970 USDT |
| 2024-08-19 |
0.1975 USDT |
498,946.3183 SCRT |
0.1890 USDT |
0.1850 USDT |
0.2100 USDT |
0.1985 USDT |
| 2024-08-18 |
0.1938 USDT |
257,692.2171 SCRT |
0.1861 USDT |
0.1844 USDT |
0.2005 USDT |
0.1929 USDT |
| 2024-08-17 |
0.1814 USDT |
47,004.0353 SCRT |
0.1788 USDT |
0.1778 USDT |
0.1862 USDT |
0.1853 USDT |
| 2024-08-16 |
0.1771 USDT |
112,871.9227 SCRT |
0.1762 USDT |
0.1724 USDT |
0.1830 USDT |
0.1779 USDT |
| 2024-08-15 |
0.1821 USDT |
187,647.0955 SCRT |
0.1851 USDT |
0.1736 USDT |
0.1886 USDT |
0.1739 USDT |
| 2024-08-14 |
0.1966 USDT |
544,456.5751 SCRT |
0.2005 USDT |
0.1832 USDT |
0.2021 USDT |
0.1853 USDT |
| 2024-08-13 |
0.2047 USDT |
163,746.4569 SCRT |
0.2117 USDT |
0.2009 USDT |
0.2133 USDT |
0.2013 USDT |
| 2024-08-12 |
0.2136 USDT |
171,276.7864 SCRT |
0.2111 USDT |
0.2077 USDT |
0.2198 USDT |
0.2125 USDT |
| 2024-08-11 |
0.2167 USDT |
99,000.5797 SCRT |
0.2161 USDT |
0.2125 USDT |
0.2200 USDT |
0.2165 USDT |
| 2024-08-10 |
0.2133 USDT |
90,897.7280 SCRT |
0.2125 USDT |
0.2094 USDT |
0.2174 USDT |
0.2165 USDT |
| 2024-08-09 |
0.2151 USDT |
140,250.9330 SCRT |
0.2171 USDT |
0.2105 USDT |
0.2196 USDT |
0.2116 USDT |
| 2024-08-08 |
0.2092 USDT |
144,932.0357 SCRT |
0.2004 USDT |
0.1980 USDT |
0.2151 USDT |
0.2142 USDT |
| 2024-08-07 |
0.2012 USDT |
234,010.8119 SCRT |
0.1987 USDT |
0.1961 USDT |
0.2067 USDT |
0.1977 USDT |
| 2024-08-06 |
0.1954 USDT |
263,126.3034 SCRT |
0.1876 USDT |
0.1876 USDT |
0.2029 USDT |
0.2003 USDT |
| 2024-08-05 |
0.1828 USDT |
841,387.8669 SCRT |
0.2010 USDT |
0.1692 USDT |
0.2018 USDT |
0.1899 USDT |
| 2024-08-04 |
0.2032 USDT |
270,128.5408 SCRT |
0.2009 USDT |
0.1954 USDT |
0.2131 USDT |
0.2063 USDT |
| 2024-08-03 |
0.2133 USDT |
201,040.6178 SCRT |
0.2161 USDT |
0.2054 USDT |
0.2202 USDT |
0.2071 USDT |
| 2024-08-02 |
0.2222 USDT |
330,294.7563 SCRT |
0.2469 USDT |
0.2069 USDT |
0.2483 USDT |
0.2129 USDT |
| 2024-08-01 |
0.2441 USDT |
132,742.3450 SCRT |
0.2521 USDT |
0.2305 USDT |
0.2537 USDT |
0.2318 USDT |
| 2024-07-31 |
0.2581 USDT |
87,302.0889 SCRT |
0.2572 USDT |
0.2521 USDT |
0.2626 USDT |
0.2527 USDT |
| 2024-07-30 |
0.2693 USDT |
84,269.6791 SCRT |
0.2674 USDT |
0.2568 USDT |
0.2754 USDT |
0.2584 USDT |
| 2024-07-29 |
0.2776 USDT |
152,016.8089 SCRT |
0.2868 USDT |
0.2640 USDT |
0.2901 USDT |
0.2675 USDT |
| 2024-07-28 |
0.2865 USDT |
244,095.6230 SCRT |
0.2802 USDT |
0.2745 USDT |
0.3013 USDT |
0.2867 USDT |
| 2024-07-27 |
0.2803 USDT |
54,267.3903 SCRT |
0.2779 USDT |
0.2731 USDT |
0.2854 USDT |
0.2820 USDT |
| 2024-07-26 |
0.2756 USDT |
63,742.5001 SCRT |
0.2685 USDT |
0.2685 USDT |
0.2826 USDT |
0.2778 USDT |
| 2024-07-25 |
0.2624 USDT |
91,436.6247 SCRT |
0.2691 USDT |
0.2582 USDT |
0.2704 USDT |
0.2683 USDT |
| 2024-07-24 |
0.2783 USDT |
67,693.7260 SCRT |
0.2719 USDT |
0.2693 USDT |
0.2843 USDT |
0.2735 USDT |
| 2024-07-23 |
0.2764 USDT |
107,961.4521 SCRT |
0.2763 USDT |
0.2673 USDT |
0.2832 USDT |
0.2731 USDT |
| 2024-07-22 |
0.2845 USDT |
93,731.1419 SCRT |
0.2951 USDT |
0.2778 USDT |
0.2959 USDT |
0.2797 USDT |
| 2024-07-21 |
0.2853 USDT |
63,833.8002 SCRT |
0.2878 USDT |
0.2776 USDT |
0.2911 USDT |
0.2907 USDT |
| 2024-07-20 |
0.2849 USDT |
73,967.8371 SCRT |
0.2860 USDT |
0.2809 USDT |
0.2886 USDT |
0.2872 USDT |
| 2024-07-19 |
0.2792 USDT |
44,899.1923 SCRT |
0.2803 USDT |
0.2729 USDT |
0.2852 USDT |
0.2848 USDT |
| 2024-07-18 |
0.2869 USDT |
148,200.8418 SCRT |
0.2808 USDT |
0.2732 USDT |
0.2965 USDT |
0.2799 USDT |
| 2024-07-17 |
0.2865 USDT |
244,887.9573 SCRT |
0.2761 USDT |
0.2723 USDT |
0.2999 USDT |
0.2821 USDT |
| 2024-07-16 |
0.2687 USDT |
101,089.1417 SCRT |
0.2707 USDT |
0.2580 USDT |
0.2768 USDT |
0.2755 USDT |
| 2024-07-15 |
0.2618 USDT |
72,984.1686 SCRT |
0.2603 USDT |
0.2574 USDT |
0.2668 USDT |
0.2667 USDT |
| 2024-07-14 |
0.2562 USDT |
519,877.7043 SCRT |
0.2376 USDT |
0.2376 USDT |
0.2765 USDT |
0.2601 USDT |
| 2024-07-13 |
0.2381 USDT |
52,319.4106 SCRT |
0.2392 USDT |
0.2359 USDT |
0.2413 USDT |
0.2364 USDT |
| 2024-07-12 |
0.2388 USDT |
81,485.2083 SCRT |
0.2440 USDT |
0.2309 USDT |
0.2446 USDT |
0.2400 USDT |
| 2024-07-11 |
0.2584 USDT |
117,433.1537 SCRT |
0.2622 USDT |
0.2428 USDT |
0.2650 USDT |
0.2430 USDT |
| 2024-07-10 |
0.2602 USDT |
59,539.7311 SCRT |
0.2597 USDT |
0.2565 USDT |
0.2670 USDT |
0.2596 USDT |
| 2024-07-09 |
0.2537 USDT |
66,076.1619 SCRT |
0.2505 USDT |
0.2481 USDT |
0.2613 USDT |
0.2606 USDT |
| 2024-07-08 |
0.2484 USDT |
155,497.6567 SCRT |
0.2406 USDT |
0.2335 USDT |
0.2559 USDT |
0.2555 USDT |
| 2024-07-07 |
0.2506 USDT |
52,434.7217 SCRT |
0.2558 USDT |
0.2450 USDT |
0.2559 USDT |
0.2471 USDT |