Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.4023 USDT |
124,873.7587 SCRT |
0.4014 USDT |
0.3948 USDT |
0.4104 USDT |
0.3973 USDT |
| 2024-01-27 |
0.4021 USDT |
150,683.0915 SCRT |
0.3944 USDT |
0.3887 USDT |
0.4173 USDT |
0.4037 USDT |
| 2024-01-26 |
0.3886 USDT |
185,330.9847 SCRT |
0.3748 USDT |
0.3722 USDT |
0.3992 USDT |
0.3958 USDT |
| 2024-01-25 |
0.3717 USDT |
101,944.0182 SCRT |
0.3773 USDT |
0.3659 USDT |
0.3777 USDT |
0.3743 USDT |
| 2024-01-24 |
0.3849 USDT |
266,349.8507 SCRT |
0.3699 USDT |
0.3676 USDT |
0.4103 USDT |
0.3756 USDT |
| 2024-01-23 |
0.3653 USDT |
121,281.5456 SCRT |
0.3691 USDT |
0.3528 USDT |
0.3794 USDT |
0.3590 USDT |
| 2024-01-22 |
0.3791 USDT |
114,837.6400 SCRT |
0.3982 USDT |
0.3672 USDT |
0.3987 USDT |
0.3683 USDT |
| 2024-01-21 |
0.4054 USDT |
112,696.1273 SCRT |
0.4001 USDT |
0.3980 USDT |
0.4200 USDT |
0.3992 USDT |
| 2024-01-20 |
0.3941 USDT |
80,439.7433 SCRT |
0.3926 USDT |
0.3879 USDT |
0.4011 USDT |
0.4010 USDT |
| 2024-01-19 |
0.3904 USDT |
106,927.5272 SCRT |
0.3970 USDT |
0.3778 USDT |
0.3981 USDT |
0.3930 USDT |
| 2024-01-18 |
0.4081 USDT |
116,049.2625 SCRT |
0.4229 USDT |
0.3904 USDT |
0.4356 USDT |
0.3957 USDT |
| 2024-01-17 |
0.4175 USDT |
104,978.0803 SCRT |
0.4156 USDT |
0.4091 USDT |
0.4253 USDT |
0.4213 USDT |
| 2024-01-16 |
0.4177 USDT |
240,555.3629 SCRT |
0.4226 USDT |
0.4072 USDT |
0.4590 USDT |
0.4158 USDT |
| 2024-01-15 |
0.4228 USDT |
221,792.9448 SCRT |
0.4056 USDT |
0.4056 USDT |
0.4637 USDT |
0.4227 USDT |
| 2024-01-14 |
0.4225 USDT |
190,961.7748 SCRT |
0.4218 USDT |
0.4096 USDT |
0.4546 USDT |
0.4096 USDT |
| 2024-01-13 |
0.4122 USDT |
112,734.6043 SCRT |
0.4113 USDT |
0.3976 USDT |
0.4237 USDT |
0.4227 USDT |
| 2024-01-12 |
0.4365 USDT |
162,600.8628 SCRT |
0.4409 USDT |
0.4164 USDT |
0.4516 USDT |
0.4176 USDT |
| 2024-01-11 |
0.4437 USDT |
224,102.4016 SCRT |
0.4384 USDT |
0.4300 USDT |
0.4572 USDT |
0.4392 USDT |
| 2024-01-10 |
0.4171 USDT |
166,456.4569 SCRT |
0.4201 USDT |
0.4052 USDT |
0.4352 USDT |
0.4322 USDT |
| 2024-01-09 |
0.4162 USDT |
241,047.2354 SCRT |
0.4312 USDT |
0.4000 USDT |
0.4376 USDT |
0.4099 USDT |