Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.6034 USDT |
229,060.7028 SCRT |
0.6523 USDT |
0.5650 USDT |
0.6701 USDT |
0.5776 USDT |
| 2024-03-17 |
0.6245 USDT |
205,450.0533 SCRT |
0.6221 USDT |
0.5907 USDT |
0.6539 USDT |
0.6496 USDT |
| 2024-03-16 |
0.6670 USDT |
187,251.0290 SCRT |
0.7041 USDT |
0.6251 USDT |
0.7127 USDT |
0.6327 USDT |
| 2024-03-15 |
0.6982 USDT |
454,603.5218 SCRT |
0.7522 USDT |
0.6504 USDT |
0.7612 USDT |
0.6891 USDT |
| 2024-03-14 |
0.7533 USDT |
397,407.6348 SCRT |
0.7760 USDT |
0.7066 USDT |
0.8040 USDT |
0.7472 USDT |
| 2024-03-13 |
0.7843 USDT |
980,879.9544 SCRT |
0.6585 USDT |
0.6583 USDT |
0.8668 USDT |
0.7798 USDT |
| 2024-03-12 |
0.6614 USDT |
239,846.1628 SCRT |
0.6796 USDT |
0.6216 USDT |
0.6877 USDT |
0.6541 USDT |
| 2024-03-11 |
0.6587 USDT |
229,620.7570 SCRT |
0.6598 USDT |
0.6341 USDT |
0.6867 USDT |
0.6723 USDT |
| 2024-03-10 |
0.6703 USDT |
192,303.4583 SCRT |
0.6788 USDT |
0.6363 USDT |
0.6880 USDT |
0.6612 USDT |
| 2024-03-09 |
0.6907 USDT |
146,833.5754 SCRT |
0.7003 USDT |
0.6752 USDT |
0.7444 USDT |
0.6788 USDT |
| 2024-03-08 |
0.6705 USDT |
299,719.6794 SCRT |
0.6619 USDT |
0.6429 USDT |
0.7155 USDT |
0.6940 USDT |
| 2024-03-07 |
0.6564 USDT |
192,541.9052 SCRT |
0.6670 USDT |
0.6400 USDT |
0.6775 USDT |
0.6619 USDT |
| 2024-03-06 |
0.6348 USDT |
300,479.9328 SCRT |
0.6236 USDT |
0.6001 USDT |
0.6698 USDT |
0.6580 USDT |
| 2024-03-05 |
0.6650 USDT |
478,500.5819 SCRT |
0.6805 USDT |
0.5934 USDT |
0.6972 USDT |
0.6079 USDT |
| 2024-03-04 |
0.7112 USDT |
512,211.3134 SCRT |
0.6895 USDT |
0.6730 USDT |
0.7471 USDT |
0.6930 USDT |
| 2024-03-03 |
0.6507 USDT |
363,264.1362 SCRT |
0.6468 USDT |
0.6070 USDT |
0.6943 USDT |
0.6895 USDT |
| 2024-03-02 |
0.6351 USDT |
220,262.4109 SCRT |
0.6134 USDT |
0.6021 USDT |
0.6580 USDT |
0.6388 USDT |
| 2024-03-01 |
0.6074 USDT |
154,030.2183 SCRT |
0.6073 USDT |
0.5937 USDT |
0.6276 USDT |
0.6181 USDT |
| 2024-02-29 |
0.6055 USDT |
315,690.2462 SCRT |
0.5738 USDT |
0.5687 USDT |
0.6327 USDT |
0.5953 USDT |
| 2024-02-28 |
0.5822 USDT |
411,775.9635 SCRT |
0.5668 USDT |
0.5503 USDT |
0.6187 USDT |
0.5640 USDT |
| 2024-02-27 |
0.5840 USDT |
318,582.2045 SCRT |
0.5887 USDT |
0.5626 USDT |
0.6181 USDT |
0.5721 USDT |
| 2024-02-26 |
0.5855 USDT |
757,797.1056 SCRT |
0.5342 USDT |
0.5255 USDT |
0.6591 USDT |
0.5883 USDT |
| 2024-02-25 |
0.5219 USDT |
307,507.7921 SCRT |
0.4957 USDT |
0.4937 USDT |
0.5499 USDT |
0.5450 USDT |
| 2024-02-24 |
0.4901 USDT |
157,057.4077 SCRT |
0.4787 USDT |
0.4722 USDT |
0.5017 USDT |
0.4927 USDT |
| 2024-02-23 |
0.4821 USDT |
228,127.4406 SCRT |
0.4748 USDT |
0.4711 USDT |
0.5092 USDT |
0.4826 USDT |
| 2024-02-22 |
0.4829 USDT |
227,039.0345 SCRT |
0.4748 USDT |
0.4678 USDT |
0.5000 USDT |
0.4817 USDT |
| 2024-02-21 |
0.4867 USDT |
369,018.4554 SCRT |
0.5052 USDT |
0.4593 USDT |
0.5166 USDT |
0.4612 USDT |
| 2024-02-20 |
0.5060 USDT |
936,160.1462 SCRT |
0.4778 USDT |
0.4678 USDT |
0.5526 USDT |
0.5078 USDT |
| 2024-02-19 |
0.4656 USDT |
616,178.4598 SCRT |
0.4342 USDT |
0.4342 USDT |
0.5266 USDT |
0.4760 USDT |
| 2024-02-18 |
0.4342 USDT |
274,719.8123 SCRT |
0.4213 USDT |
0.4210 USDT |
0.4569 USDT |
0.4361 USDT |
| 2024-02-17 |
0.4312 USDT |
288,475.6594 SCRT |
0.4321 USDT |
0.4126 USDT |
0.4522 USDT |
0.4205 USDT |
| 2024-02-16 |
0.4267 USDT |
147,434.5402 SCRT |
0.4263 USDT |
0.4197 USDT |
0.4384 USDT |
0.4294 USDT |
| 2024-02-15 |
0.4360 USDT |
175,197.4251 SCRT |
0.4376 USDT |
0.4270 USDT |
0.4596 USDT |
0.4332 USDT |
| 2024-02-14 |
0.4360 USDT |
239,737.4350 SCRT |
0.4336 USDT |
0.4300 USDT |
0.4442 USDT |
0.4356 USDT |
| 2024-02-13 |
0.4445 USDT |
528,941.3250 SCRT |
0.4792 USDT |
0.4205 USDT |
0.4869 USDT |
0.4356 USDT |
| 2024-02-12 |
0.4579 USDT |
1,171,352.9857 SCRT |
0.3858 USDT |
0.3827 USDT |
0.5646 USDT |
0.4798 USDT |
| 2024-02-11 |
0.3939 USDT |
208,082.1372 SCRT |
0.3992 USDT |
0.3810 USDT |
0.4084 USDT |
0.3822 USDT |
| 2024-02-10 |
0.3920 USDT |
445,776.8643 SCRT |
0.3802 USDT |
0.3766 USDT |
0.4032 USDT |
0.3982 USDT |
| 2024-02-09 |
0.3769 USDT |
150,127.3913 SCRT |
0.3706 USDT |
0.3703 USDT |
0.3830 USDT |
0.3794 USDT |
| 2024-02-08 |
0.3705 USDT |
98,111.7818 SCRT |
0.3735 USDT |
0.3635 USDT |
0.3755 USDT |
0.3735 USDT |
| 2024-02-07 |
0.3655 USDT |
70,257.6847 SCRT |
0.3606 USDT |
0.3573 USDT |
0.3726 USDT |
0.3719 USDT |
| 2024-02-06 |
0.3611 USDT |
105,713.3866 SCRT |
0.3588 USDT |
0.3555 USDT |
0.3663 USDT |
0.3611 USDT |
| 2024-02-05 |
0.3627 USDT |
117,767.3714 SCRT |
0.3611 USDT |
0.3567 USDT |
0.3716 USDT |
0.3620 USDT |
| 2024-02-04 |
0.3679 USDT |
73,818.3544 SCRT |
0.3773 USDT |
0.3623 USDT |
0.3773 USDT |
0.3631 USDT |
| 2024-02-03 |
0.3920 USDT |
288,329.2432 SCRT |
0.3765 USDT |
0.3765 USDT |
0.4185 USDT |
0.3837 USDT |
| 2024-02-02 |
0.3779 USDT |
56,660.1639 SCRT |
0.3777 USDT |
0.3743 USDT |
0.3814 USDT |
0.3756 USDT |
| 2024-02-01 |
0.3776 USDT |
187,437.8311 SCRT |
0.3798 USDT |
0.3725 USDT |
0.3850 USDT |
0.3766 USDT |
| 2024-01-31 |
0.3862 USDT |
223,613.1720 SCRT |
0.3922 USDT |
0.3669 USDT |
0.4008 USDT |
0.3794 USDT |
| 2024-01-30 |
0.4027 USDT |
157,509.9067 SCRT |
0.4029 USDT |
0.3990 USDT |
0.4094 USDT |
0.4027 USDT |
| 2024-01-29 |
0.4008 USDT |
190,607.0848 SCRT |
0.3974 USDT |
0.3902 USDT |
0.4112 USDT |
0.4041 USDT |