Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.4133 USDT |
216,801.8888 SCRT |
0.4154 USDT |
0.3918 USDT |
0.4385 USDT |
0.4327 USDT |
| 2024-01-07 |
0.4355 USDT |
149,830.2262 SCRT |
0.4449 USDT |
0.4251 USDT |
0.4459 USDT |
0.4271 USDT |
| 2024-01-06 |
0.4490 USDT |
146,861.6376 SCRT |
0.4517 USDT |
0.4337 USDT |
0.4613 USDT |
0.4459 USDT |
| 2024-01-05 |
0.4645 USDT |
220,124.6201 SCRT |
0.5084 USDT |
0.4381 USDT |
0.5084 USDT |
0.4419 USDT |
| 2024-01-04 |
0.4852 USDT |
252,905.9251 SCRT |
0.4696 USDT |
0.4613 USDT |
0.5413 USDT |
0.5084 USDT |
| 2024-01-03 |
0.4736 USDT |
298,020.2923 SCRT |
0.5023 USDT |
0.4400 USDT |
0.5110 USDT |
0.4721 USDT |
| 2024-01-02 |
0.5161 USDT |
135,226.4557 SCRT |
0.5192 USDT |
0.4943 USDT |
0.5366 USDT |
0.4974 USDT |
| 2024-01-01 |
0.4998 USDT |
95,112.0749 SCRT |
0.4918 USDT |
0.4869 USDT |
0.5118 USDT |
0.5118 USDT |
| 2023-12-31 |
0.5133 USDT |
96,284.0231 SCRT |
0.5102 USDT |
0.4996 USDT |
0.5238 USDT |
0.4996 USDT |
| 2023-12-30 |
0.5012 USDT |
189,549.1611 SCRT |
0.5073 USDT |
0.4850 USDT |
0.5205 USDT |
0.5157 USDT |
| 2023-12-29 |
0.5196 USDT |
276,059.5206 SCRT |
0.5542 USDT |
0.5000 USDT |
0.5575 USDT |
0.5007 USDT |
| 2023-12-28 |
0.5795 USDT |
919,361.0938 SCRT |
0.5475 USDT |
0.5113 USDT |
0.6600 USDT |
0.5584 USDT |
| 2023-12-27 |
0.5208 USDT |
205,061.9635 SCRT |
0.5216 USDT |
0.5007 USDT |
0.5851 USDT |
0.5250 USDT |
| 2023-12-26 |
0.5343 USDT |
430,678.4978 SCRT |
0.5462 USDT |
0.4952 USDT |
0.5675 USDT |
0.5140 USDT |
| 2023-12-25 |
0.5278 USDT |
403,607.0895 SCRT |
0.5072 USDT |
0.4978 USDT |
0.5599 USDT |
0.5498 USDT |
| 2023-12-24 |
0.5401 USDT |
1,072,112.6004 SCRT |
0.4956 USDT |
0.4930 USDT |
0.6464 USDT |
0.5033 USDT |
| 2023-12-23 |
0.4633 USDT |
402,314.9779 SCRT |
0.4424 USDT |
0.4307 USDT |
0.5042 USDT |
0.4886 USDT |
| 2023-12-22 |
0.4467 USDT |
460,650.6238 SCRT |
0.4603 USDT |
0.4377 USDT |
0.4679 USDT |
0.4424 USDT |
| 2023-12-21 |
0.4478 USDT |
489,130.2701 SCRT |
0.4289 USDT |
0.4213 USDT |
0.4932 USDT |
0.4562 USDT |
| 2023-12-20 |
0.4243 USDT |
360,802.7520 SCRT |
0.4166 USDT |
0.4078 USDT |
0.4375 USDT |
0.4262 USDT |
| 2023-12-19 |
0.4290 USDT |
248,682.0008 SCRT |
0.4332 USDT |
0.4128 USDT |
0.4409 USDT |
0.4154 USDT |
| 2023-12-18 |
0.4258 USDT |
315,980.1273 SCRT |
0.4366 USDT |
0.4114 USDT |
0.4429 USDT |
0.4311 USDT |
| 2023-12-17 |
0.4599 USDT |
568,340.9352 SCRT |
0.4576 USDT |
0.4349 USDT |
0.5010 USDT |
0.4357 USDT |
| 2023-12-16 |
0.4551 USDT |
515,555.2087 SCRT |
0.4381 USDT |
0.4311 USDT |
0.4788 USDT |
0.4582 USDT |
| 2023-12-15 |
0.4383 USDT |
274,040.5268 SCRT |
0.4444 USDT |
0.4262 USDT |
0.4537 USDT |
0.4493 USDT |
| 2023-12-14 |
0.4443 USDT |
358,084.3522 SCRT |
0.4275 USDT |
0.4253 USDT |
0.4608 USDT |
0.4429 USDT |
| 2023-12-13 |
0.4213 USDT |
342,522.6735 SCRT |
0.4298 USDT |
0.4107 USDT |
0.4424 USDT |
0.4252 USDT |
| 2023-12-12 |
0.4368 USDT |
1,154,796.1738 SCRT |
0.4135 USDT |
0.3938 USDT |
0.4726 USDT |
0.4352 USDT |
| 2023-12-11 |
0.4145 USDT |
879,146.1373 SCRT |
0.4044 USDT |
0.3786 USDT |
0.4500 USDT |
0.4181 USDT |
| 2023-12-10 |
0.4010 USDT |
123,115.3032 SCRT |
0.4049 USDT |
0.3952 USDT |
0.4091 USDT |
0.4023 USDT |