Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.3413 USDT |
155,145.9184 SCRT |
0.3441 USDT |
0.3383 USDT |
0.3456 USDT |
0.3444 USDT |
| 2023-11-18 |
0.3393 USDT |
291,263.4981 SCRT |
0.3445 USDT |
0.3276 USDT |
0.3525 USDT |
0.3425 USDT |
| 2023-11-17 |
0.3464 USDT |
229,099.4667 SCRT |
0.3558 USDT |
0.3281 USDT |
0.3651 USDT |
0.3444 USDT |
| 2023-11-16 |
0.3721 USDT |
262,950.2252 SCRT |
0.3757 USDT |
0.3557 USDT |
0.3870 USDT |
0.3584 USDT |
| 2023-11-15 |
0.3702 USDT |
396,525.8351 SCRT |
0.3651 USDT |
0.3645 USDT |
0.3775 USDT |
0.3765 USDT |
| 2023-11-14 |
0.3672 USDT |
574,666.0044 SCRT |
0.3591 USDT |
0.3527 USDT |
0.3837 USDT |
0.3604 USDT |
| 2023-11-13 |
0.3730 USDT |
751,734.3110 SCRT |
0.3561 USDT |
0.3531 USDT |
0.3895 USDT |
0.3672 USDT |
| 2023-11-12 |
0.3528 USDT |
368,362.4255 SCRT |
0.3627 USDT |
0.3460 USDT |
0.3643 USDT |
0.3556 USDT |
| 2023-11-11 |
0.3610 USDT |
330,031.9631 SCRT |
0.3587 USDT |
0.3487 USDT |
0.3740 USDT |
0.3659 USDT |
| 2023-11-10 |
0.3495 USDT |
360,397.5343 SCRT |
0.3390 USDT |
0.3385 USDT |
0.3600 USDT |
0.3586 USDT |
| 2023-11-09 |
0.3383 USDT |
359,822.5147 SCRT |
0.3363 USDT |
0.3258 USDT |
0.3498 USDT |
0.3347 USDT |
| 2023-11-08 |
0.3325 USDT |
201,818.9836 SCRT |
0.3264 USDT |
0.3250 USDT |
0.3414 USDT |
0.3353 USDT |
| 2023-11-07 |
0.3283 USDT |
345,132.2212 SCRT |
0.3261 USDT |
0.3156 USDT |
0.3499 USDT |
0.3258 USDT |
| 2023-11-06 |
0.3179 USDT |
212,528.1941 SCRT |
0.3126 USDT |
0.3101 USDT |
0.3275 USDT |
0.3275 USDT |
| 2023-11-05 |
0.3139 USDT |
218,489.5635 SCRT |
0.3138 USDT |
0.3081 USDT |
0.3205 USDT |
0.3120 USDT |
| 2023-11-04 |
0.3114 USDT |
151,252.4799 SCRT |
0.3129 USDT |
0.3087 USDT |
0.3152 USDT |
0.3132 USDT |
| 2023-11-03 |
0.3152 USDT |
626,850.5001 SCRT |
0.3269 USDT |
0.2986 USDT |
0.3313 USDT |
0.3131 USDT |
| 2023-11-02 |
0.3237 USDT |
1,225,128.1755 SCRT |
0.2912 USDT |
0.2884 USDT |
0.3639 USDT |
0.3192 USDT |
| 2023-11-01 |
0.2828 USDT |
476,578.4294 SCRT |
0.2856 USDT |
0.2784 USDT |
0.2895 USDT |
0.2895 USDT |
| 2023-10-31 |
0.2872 USDT |
297,547.7861 SCRT |
0.2951 USDT |
0.2799 USDT |
0.2971 USDT |
0.2856 USDT |
| 2023-10-30 |
0.2875 USDT |
214,870.1801 SCRT |
0.2817 USDT |
0.2784 USDT |
0.3067 USDT |
0.2907 USDT |
| 2023-10-29 |
0.2827 USDT |
107,772.6471 SCRT |
0.2827 USDT |
0.2805 USDT |
0.2877 USDT |
0.2815 USDT |
| 2023-10-28 |
0.2868 USDT |
154,281.1242 SCRT |
0.2805 USDT |
0.2802 USDT |
0.2907 USDT |
0.2823 USDT |
| 2023-10-27 |
0.2790 USDT |
113,266.3203 SCRT |
0.2793 USDT |
0.2754 USDT |
0.2822 USDT |
0.2822 USDT |
| 2023-10-26 |
0.2876 USDT |
247,470.1737 SCRT |
0.2978 USDT |
0.2724 USDT |
0.3042 USDT |
0.2793 USDT |
| 2023-10-25 |
0.2867 USDT |
363,664.5370 SCRT |
0.2772 USDT |
0.2763 USDT |
0.2960 USDT |
0.2886 USDT |
| 2023-10-24 |
0.2780 USDT |
468,077.8035 SCRT |
0.2736 USDT |
0.2656 USDT |
0.2868 USDT |
0.2769 USDT |
| 2023-10-23 |
0.2684 USDT |
486,956.4467 SCRT |
0.2537 USDT |
0.2537 USDT |
0.2800 USDT |
0.2733 USDT |
| 2023-10-22 |
0.2531 USDT |
74,565.2942 SCRT |
0.2572 USDT |
0.2503 USDT |
0.2572 USDT |
0.2539 USDT |
| 2023-10-21 |
0.2565 USDT |
73,890.7975 SCRT |
0.2549 USDT |
0.2534 USDT |
0.2588 USDT |
0.2564 USDT |
| 2023-10-20 |
0.2527 USDT |
144,606.9973 SCRT |
0.2463 USDT |
0.2457 USDT |
0.2567 USDT |
0.2550 USDT |
| 2023-10-19 |
0.2540 USDT |
733,723.3933 SCRT |
0.2454 USDT |
0.2426 USDT |
0.2673 USDT |
0.2481 USDT |
| 2023-10-18 |
0.2456 USDT |
228,322.6327 SCRT |
0.2426 USDT |
0.2421 USDT |
0.2499 USDT |
0.2443 USDT |
| 2023-10-17 |
0.2452 USDT |
90,429.6324 SCRT |
0.2466 USDT |
0.2418 USDT |
0.2480 USDT |
0.2426 USDT |
| 2023-10-16 |
0.2530 USDT |
475,682.4569 SCRT |
0.2443 USDT |
0.2433 USDT |
0.2735 USDT |
0.2474 USDT |
| 2023-10-15 |
0.2453 USDT |
193,070.1808 SCRT |
0.2428 USDT |
0.2415 USDT |
0.2521 USDT |
0.2431 USDT |
| 2023-10-14 |
0.2433 USDT |
61,099.5208 SCRT |
0.2435 USDT |
0.2420 USDT |
0.2454 USDT |
0.2425 USDT |
| 2023-10-13 |
0.2422 USDT |
109,425.9545 SCRT |
0.2417 USDT |
0.2403 USDT |
0.2445 USDT |
0.2441 USDT |
| 2023-10-12 |
0.2437 USDT |
104,739.0175 SCRT |
0.2480 USDT |
0.2403 USDT |
0.2480 USDT |
0.2412 USDT |
| 2023-10-11 |
0.2475 USDT |
225,834.9331 SCRT |
0.2494 USDT |
0.2429 USDT |
0.2537 USDT |
0.2480 USDT |
| 2023-10-10 |
0.2496 USDT |
211,768.3580 SCRT |
0.2494 USDT |
0.2461 USDT |
0.2544 USDT |
0.2494 USDT |
| 2023-10-09 |
0.2547 USDT |
287,546.7117 SCRT |
0.2583 USDT |
0.2410 USDT |
0.2677 USDT |
0.2469 USDT |
| 2023-10-08 |
0.2548 USDT |
457,770.3709 SCRT |
0.2490 USDT |
0.2454 USDT |
0.2699 USDT |
0.2554 USDT |
| 2023-10-07 |
0.2478 USDT |
82,550.7235 SCRT |
0.2491 USDT |
0.2455 USDT |
0.2500 USDT |
0.2488 USDT |
| 2023-10-06 |
0.2488 USDT |
118,024.6959 SCRT |
0.2447 USDT |
0.2445 USDT |
0.2553 USDT |
0.2553 USDT |
| 2023-10-05 |
0.2485 USDT |
111,509.3637 SCRT |
0.2570 USDT |
0.2423 USDT |
0.2570 USDT |
0.2441 USDT |
| 2023-10-04 |
0.2612 USDT |
562,136.1596 SCRT |
0.2548 USDT |
0.2480 USDT |
0.2733 USDT |
0.2564 USDT |
| 2023-10-03 |
0.2531 USDT |
285,515.9680 SCRT |
0.2539 USDT |
0.2440 USDT |
0.2595 USDT |
0.2559 USDT |
| 2023-10-02 |
0.2537 USDT |
213,206.5481 SCRT |
0.2481 USDT |
0.2473 USDT |
0.2614 USDT |
0.2516 USDT |
| 2023-10-01 |
0.2462 USDT |
87,689.7932 SCRT |
0.2444 USDT |
0.2431 USDT |
0.2487 USDT |
0.2457 USDT |