Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.4071 USDT |
216,245.9407 SCRT |
0.4014 USDT |
0.4011 USDT |
0.4120 USDT |
0.4077 USDT |
| 2023-12-08 |
0.3955 USDT |
240,456.1861 SCRT |
0.3832 USDT |
0.3810 USDT |
0.4080 USDT |
0.4014 USDT |
| 2023-12-07 |
0.3778 USDT |
234,468.8542 SCRT |
0.3849 USDT |
0.3663 USDT |
0.3881 USDT |
0.3825 USDT |
| 2023-12-06 |
0.4056 USDT |
894,009.5764 SCRT |
0.3704 USDT |
0.3679 USDT |
0.4577 USDT |
0.4044 USDT |
| 2023-12-05 |
0.3667 USDT |
181,122.6360 SCRT |
0.3643 USDT |
0.3590 USDT |
0.3743 USDT |
0.3687 USDT |
| 2023-12-04 |
0.3643 USDT |
155,030.0964 SCRT |
0.3659 USDT |
0.3251 USDT |
0.3743 USDT |
0.3631 USDT |
| 2023-12-03 |
0.3612 USDT |
150,273.5376 SCRT |
0.3648 USDT |
0.3542 USDT |
0.3683 USDT |
0.3655 USDT |
| 2023-12-02 |
0.3650 USDT |
99,842.7228 SCRT |
0.3595 USDT |
0.3579 USDT |
0.3716 USDT |
0.3710 USDT |
| 2023-12-01 |
0.3645 USDT |
501,240.9012 SCRT |
0.3645 USDT |
0.3584 USDT |
0.3786 USDT |
0.3611 USDT |
| 2023-11-30 |
0.3649 USDT |
109,927.9746 SCRT |
0.3696 USDT |
0.3610 USDT |
0.3720 USDT |
0.3619 USDT |
| 2023-11-29 |
0.3751 USDT |
198,328.2973 SCRT |
0.3841 USDT |
0.3650 USDT |
0.3861 USDT |
0.3707 USDT |
| 2023-11-28 |
0.3834 USDT |
259,177.9403 SCRT |
0.3794 USDT |
0.3696 USDT |
0.3926 USDT |
0.3837 USDT |
| 2023-11-27 |
0.3822 USDT |
252,412.2894 SCRT |
0.3866 USDT |
0.3724 USDT |
0.3895 USDT |
0.3744 USDT |
| 2023-11-26 |
0.3854 USDT |
320,788.9350 SCRT |
0.3786 USDT |
0.3773 USDT |
0.3997 USDT |
0.3854 USDT |
| 2023-11-25 |
0.3702 USDT |
298,392.2897 SCRT |
0.3731 USDT |
0.3610 USDT |
0.3790 USDT |
0.3790 USDT |
| 2023-11-24 |
0.3628 USDT |
199,668.8817 SCRT |
0.3509 USDT |
0.3493 USDT |
0.3730 USDT |
0.3691 USDT |
| 2023-11-23 |
0.3497 USDT |
167,628.4115 SCRT |
0.3427 USDT |
0.3427 USDT |
0.3575 USDT |
0.3479 USDT |
| 2023-11-22 |
0.3397 USDT |
203,405.6638 SCRT |
0.3253 USDT |
0.3249 USDT |
0.3501 USDT |
0.3444 USDT |
| 2023-11-21 |
0.3463 USDT |
327,233.8689 SCRT |
0.3617 USDT |
0.3300 USDT |
0.3675 USDT |
0.3355 USDT |
| 2023-11-20 |
0.3688 USDT |
499,684.0018 SCRT |
0.3476 USDT |
0.3455 USDT |
0.3899 USDT |
0.3623 USDT |