Identifier on Binance: SCRTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0806 USDT |
2,860,162.8000 SCRT |
0.0805 USDT |
0.0778 USDT |
0.0786 USDT |
0.0784 USDT |
| 2026-02-26 |
0.0815 USDT |
3,654,442.2000 SCRT |
0.0828 USDT |
0.0791 USDT |
0.0801 USDT |
0.0805 USDT |
| 2026-02-25 |
0.0826 USDT |
5,406,967.7000 SCRT |
0.0792 USDT |
0.0789 USDT |
0.0799 USDT |
0.0847 USDT |
| 2026-02-24 |
0.0785 USDT |
2,773,388.7000 SCRT |
0.0792 USDT |
0.0767 USDT |
0.0777 USDT |
0.0796 USDT |
| 2026-02-23 |
0.0794 USDT |
5,245,008.4000 SCRT |
0.0828 USDT |
0.0772 USDT |
0.0786 USDT |
0.0790 USDT |
| 2026-02-22 |
0.0836 USDT |
3,170,644.3000 SCRT |
0.0841 USDT |
0.0820 USDT |
0.0829 USDT |
0.0826 USDT |
| 2026-02-21 |
0.0868 USDT |
4,815,518.4000 SCRT |
0.0891 USDT |
0.0843 USDT |
0.0852 USDT |
0.0843 USDT |
| 2026-02-20 |
0.0879 USDT |
3,643,999.1000 SCRT |
0.0874 USDT |
0.0849 USDT |
0.0867 USDT |
0.0888 USDT |
| 2026-02-19 |
0.0861 USDT |
3,073,028.3000 SCRT |
0.0876 USDT |
0.0845 USDT |
0.0856 USDT |
0.0871 USDT |
| 2026-02-18 |
0.0906 USDT |
8,055,789.4000 SCRT |
0.0886 USDT |
0.0867 USDT |
0.0878 USDT |
0.0877 USDT |
| 2026-02-17 |
0.0876 USDT |
2,835,518.2000 SCRT |
0.0887 USDT |
0.0857 USDT |
0.0867 USDT |
0.0881 USDT |
| 2026-02-16 |
0.0885 USDT |
3,966,463.6000 SCRT |
0.0909 USDT |
0.0856 USDT |
0.0873 USDT |
0.0890 USDT |
| 2026-02-15 |
0.0927 USDT |
4,611,311.0000 SCRT |
0.0954 USDT |
0.0877 USDT |
0.0888 USDT |
0.0907 USDT |
| 2026-02-14 |
0.0952 USDT |
3,507,601.1000 SCRT |
0.0932 USDT |
0.0925 USDT |
0.0934 USDT |
0.0964 USDT |
| 2026-02-13 |
0.0898 USDT |
4,567,542.8000 SCRT |
0.0899 USDT |
0.0870 USDT |
0.0879 USDT |
0.0931 USDT |
| 2026-02-12 |
0.0910 USDT |
4,400,485.1000 SCRT |
0.0924 USDT |
0.0868 USDT |
0.0878 USDT |
0.0875 USDT |
| 2026-02-11 |
0.0939 USDT |
7,880,104.5000 SCRT |
0.0947 USDT |
0.0893 USDT |
0.0908 USDT |
0.0947 USDT |
| 2026-02-10 |
0.0939 USDT |
3,410,837.5000 SCRT |
0.0951 USDT |
0.0920 USDT |
0.0930 USDT |
0.0941 USDT |
| 2026-02-09 |
0.0966 USDT |
7,215,367.4000 SCRT |
0.1004 USDT |
0.0923 USDT |
0.0947 USDT |
0.0954 USDT |
| 2026-02-08 |
0.1004 USDT |
10,037,731.9000 SCRT |
0.0978 USDT |
0.0948 USDT |
0.0963 USDT |
0.1026 USDT |
| 2026-02-07 |
0.0981 USDT |
4,555,906.5000 SCRT |
0.1026 USDT |
0.0946 USDT |
0.0969 USDT |
0.0977 USDT |
| 2026-02-06 |
0.0932 USDT |
8,744,539.4000 SCRT |
0.0912 USDT |
0.0810 USDT |
0.0910 USDT |
0.1029 USDT |
| 2026-02-05 |
0.0996 USDT |
9,174,156.7000 SCRT |
0.1065 USDT |
0.0899 USDT |
0.0937 USDT |
0.0932 USDT |
| 2026-02-04 |
0.1086 USDT |
4,791,402.2000 SCRT |
0.1104 USDT |
0.1032 USDT |
0.1065 USDT |
0.1080 USDT |
| 2026-02-03 |
0.1133 USDT |
10,042,492.2000 SCRT |
0.1157 USDT |
0.1060 USDT |
0.1101 USDT |
0.1136 USDT |
| 2026-02-02 |
0.1168 USDT |
5,605,699.7000 SCRT |
0.1191 USDT |
0.1140 USDT |
0.1153 USDT |
0.1158 USDT |
| 2026-02-01 |
0.1222 USDT |
10,337,464.9000 SCRT |
0.1159 USDT |
0.1156 USDT |
0.1170 USDT |
0.1195 USDT |
| 2026-01-31 |
0.1181 USDT |
10,490,523.5000 SCRT |
0.1306 USDT |
0.1042 USDT |
0.1118 USDT |
0.1125 USDT |
| 2026-01-30 |
0.1339 USDT |
11,198,760.3000 SCRT |
0.1327 USDT |
0.1265 USDT |
0.1300 USDT |
0.1317 USDT |
| 2026-01-29 |
0.1360 USDT |
8,857,913.7000 SCRT |
0.1433 USDT |
0.1295 USDT |
0.1319 USDT |
0.1332 USDT |
| 2026-01-28 |
0.1501 USDT |
9,929,596.4000 SCRT |
0.1575 USDT |
0.1422 USDT |
0.1450 USDT |
0.1444 USDT |
| 2026-01-27 |
0.1553 USDT |
15,393,406.4000 SCRT |
0.1503 USDT |
0.1472 USDT |
0.1513 USDT |
0.1554 USDT |
| 2026-01-26 |
0.1514 USDT |
11,885,174.0000 SCRT |
0.1460 USDT |
0.1440 USDT |
0.1468 USDT |
0.1539 USDT |
| 2026-01-25 |
0.1585 USDT |
15,704,760.8000 SCRT |
0.1609 USDT |
0.1440 USDT |
0.1467 USDT |
0.1441 USDT |
| 2026-01-24 |
0.1683 USDT |
13,713,297.6000 SCRT |
0.1740 USDT |
0.1611 USDT |
0.1639 USDT |
0.1626 USDT |
| 2026-01-23 |
0.1907 USDT |
35,876,405.2000 SCRT |
0.1738 USDT |
0.1703 USDT |
0.1753 USDT |
0.1805 USDT |
| 2026-01-22 |
0.1811 USDT |
35,088,747.2000 SCRT |
0.1663 USDT |
0.1594 USDT |
0.1617 USDT |
0.1742 USDT |
| 2026-01-21 |
0.1564 USDT |
28,730,780.8000 SCRT |
0.1471 USDT |
0.1422 USDT |
0.1472 USDT |
0.1684 USDT |
| 2026-01-20 |
0.1505 USDT |
21,392,033.9000 SCRT |
0.1648 USDT |
0.1410 USDT |
0.1478 USDT |
0.1480 USDT |
| 2026-01-19 |
0.1665 USDT |
61,882,903.5000 SCRT |
0.1437 USDT |
0.1281 USDT |
0.1442 USDT |
0.1618 USDT |
| 2026-01-18 |
0.1415 USDT |
15,307,630.5000 SCRT |
0.1388 USDT |
0.1274 USDT |
0.1307 USDT |
0.1524 USDT |
| 2026-01-17 |
0.1410 USDT |
14,939,706.6000 SCRT |
0.1348 USDT |
0.1313 USDT |
0.1336 USDT |
0.1396 USDT |
| 2026-01-16 |
0.1325 USDT |
10,098,774.8000 SCRT |
0.1262 USDT |
0.1262 USDT |
0.1291 USDT |
0.1345 USDT |
| 2026-01-15 |
0.1314 USDT |
14,236,119.4000 SCRT |
0.1320 USDT |
0.1228 USDT |
0.1259 USDT |
0.1264 USDT |
| 2026-01-14 |
0.1311 USDT |
15,480,213.4000 SCRT |
0.1225 USDT |
0.1201 USDT |
0.1215 USDT |
0.1331 USDT |
| 2026-01-13 |
0.1222 USDT |
23,962,889.7000 SCRT |
0.1087 USDT |
0.1085 USDT |
0.1095 USDT |
0.1218 USDT |
| 2026-01-12 |
0.1083 USDT |
2,478,565.2000 SCRT |
0.1060 USDT |
0.1041 USDT |
0.1062 USDT |
0.1086 USDT |
| 2026-01-11 |
0.1081 USDT |
1,238,287.0000 SCRT |
0.1079 USDT |
0.1063 USDT |
0.1069 USDT |
0.1066 USDT |
| 2026-01-10 |
0.1085 USDT |
2,142,448.2000 SCRT |
0.1095 USDT |
0.1061 USDT |
0.1074 USDT |
0.1071 USDT |
| 2026-01-09 |
0.1098 USDT |
1,999,406.3000 SCRT |
0.1091 USDT |
0.1075 USDT |
0.1096 USDT |
0.1099 USDT |