Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |