Identifier on Binance: SCRTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2458 USDT |
5,907,547.6000 SCRT |
0.2319 USDT |
0.2307 USDT |
0.2331 USDT |
0.2534 USDT |
| 2025-02-07 |
0.2352 USDT |
5,536,725.2000 SCRT |
0.2251 USDT |
0.2233 USDT |
0.2269 USDT |
0.2256 USDT |
| 2025-02-06 |
0.2359 USDT |
7,382,140.9000 SCRT |
0.2408 USDT |
0.2231 USDT |
0.2267 USDT |
0.2270 USDT |
| 2025-02-05 |
0.2475 USDT |
5,308,478.3000 SCRT |
0.2492 USDT |
0.2379 USDT |
0.2414 USDT |
0.2412 USDT |
| 2025-02-04 |
0.2462 USDT |
8,142,833.5000 SCRT |
0.2589 USDT |
0.2323 USDT |
0.2377 USDT |
0.2469 USDT |
| 2025-02-03 |
0.2255 USDT |
17,193,061.7000 SCRT |
0.2564 USDT |
0.1911 USDT |
0.2171 USDT |
0.2593 USDT |
| 2025-02-02 |
0.2736 USDT |
8,355,272.1000 SCRT |
0.2975 USDT |
0.2400 USDT |
0.2564 USDT |
0.2564 USDT |
| 2025-02-01 |
0.3168 USDT |
2,916,957.1000 SCRT |
0.3249 USDT |
0.2947 USDT |
0.3005 USDT |
0.2996 USDT |
| 2025-01-31 |
0.3319 USDT |
3,882,147.3000 SCRT |
0.3285 USDT |
0.3211 USDT |
0.3249 USDT |
0.3253 USDT |
| 2025-01-30 |
0.3263 USDT |
4,012,487.1000 SCRT |
0.3093 USDT |
0.3053 USDT |
0.3101 USDT |
0.3297 USDT |
| 2025-01-29 |
0.3088 USDT |
3,602,550.7000 SCRT |
0.2974 USDT |
0.2947 USDT |
0.2992 USDT |
0.3158 USDT |
| 2025-01-28 |
0.3186 USDT |
4,428,347.7000 SCRT |
0.3247 USDT |
0.3020 USDT |
0.3059 USDT |
0.3022 USDT |
| 2025-01-27 |
0.3136 USDT |
7,381,025.5000 SCRT |
0.3338 USDT |
0.2974 USDT |
0.3039 USDT |
0.3227 USDT |
| 2025-01-26 |
0.3508 USDT |
2,570,994.5000 SCRT |
0.3460 USDT |
0.3437 USDT |
0.3440 USDT |
0.3440 USDT |
| 2025-01-25 |
0.3428 USDT |
3,613,017.8000 SCRT |
0.3404 USDT |
0.3311 USDT |
0.3386 USDT |
0.3484 USDT |
| 2025-01-24 |
0.3530 USDT |
5,654,877.1000 SCRT |
0.3556 USDT |
0.3397 USDT |
0.3410 USDT |
0.3400 USDT |
| 2025-01-23 |
0.3526 USDT |
5,767,659.7000 SCRT |
0.3592 USDT |
0.3420 USDT |
0.3492 USDT |
0.3558 USDT |
| 2025-01-22 |
0.3630 USDT |
5,134,172.9000 SCRT |
0.3654 USDT |
0.3573 USDT |
0.3634 USDT |
0.3618 USDT |
| 2025-01-21 |
0.3519 USDT |
7,354,510.3000 SCRT |
0.3478 USDT |
0.3325 USDT |
0.3416 USDT |
0.3654 USDT |
| 2025-01-20 |
0.3507 USDT |
21,753,164.3000 SCRT |
0.3543 USDT |
0.3334 USDT |
0.3433 USDT |
0.3533 USDT |
| 2025-01-19 |
0.3870 USDT |
31,995,901.4000 SCRT |
0.4191 USDT |
0.3495 USDT |
0.3726 USDT |
0.3600 USDT |
| 2025-01-18 |
0.4284 USDT |
7,504,040.0000 SCRT |
0.4656 USDT |
0.4099 USDT |
0.4159 USDT |
0.4201 USDT |
| 2025-01-17 |
0.4509 USDT |
5,187,079.9000 SCRT |
0.4355 USDT |
0.4354 USDT |
0.4397 USDT |
0.4670 USDT |
| 2025-01-16 |
0.4389 USDT |
5,721,427.7000 SCRT |
0.4516 USDT |
0.4254 USDT |
0.4349 USDT |
0.4337 USDT |
| 2025-01-15 |
0.4288 USDT |
7,835,583.6000 SCRT |
0.4173 USDT |
0.4086 USDT |
0.4133 USDT |
0.4463 USDT |
| 2025-01-14 |
0.4121 USDT |
5,375,312.7000 SCRT |
0.4080 USDT |
0.4035 USDT |
0.4085 USDT |
0.4151 USDT |
| 2025-01-13 |
0.4007 USDT |
11,397,143.5000 SCRT |
0.4322 USDT |
0.3750 USDT |
0.3877 USDT |
0.4085 USDT |
| 2025-01-12 |
0.4363 USDT |
3,320,288.6000 SCRT |
0.4393 USDT |
0.4265 USDT |
0.4300 USDT |
0.4299 USDT |
| 2025-01-11 |
0.4441 USDT |
5,009,115.8000 SCRT |
0.4478 USDT |
0.4330 USDT |
0.4356 USDT |
0.4407 USDT |
| 2025-01-10 |
0.4396 USDT |
9,106,268.3000 SCRT |
0.4332 USDT |
0.4251 USDT |
0.4363 USDT |
0.4491 USDT |
| 2025-01-09 |
0.4375 USDT |
8,148,162.1000 SCRT |
0.4461 USDT |
0.4220 USDT |
0.4308 USDT |
0.4304 USDT |
| 2025-01-08 |
0.4467 USDT |
13,290,965.0000 SCRT |
0.4611 USDT |
0.4214 USDT |
0.4390 USDT |
0.4468 USDT |
| 2025-01-07 |
0.4961 USDT |
12,827,798.4000 SCRT |
0.5309 USDT |
0.4614 USDT |
0.4626 USDT |
0.4626 USDT |
| 2025-01-06 |
0.5440 USDT |
15,057,594.9000 SCRT |
0.5411 USDT |
0.5249 USDT |
0.5335 USDT |
0.5283 USDT |
| 2025-01-05 |
0.5455 USDT |
15,137,553.1000 SCRT |
0.5516 USDT |
0.5271 USDT |
0.5349 USDT |
0.5414 USDT |
| 2025-01-04 |
0.5555 USDT |
21,240,735.6000 SCRT |
0.5472 USDT |
0.5288 USDT |
0.5361 USDT |
0.5525 USDT |
| 2025-01-03 |
0.5276 USDT |
18,538,157.9000 SCRT |
0.5427 USDT |
0.5129 USDT |
0.5217 USDT |
0.5387 USDT |
| 2025-01-02 |
0.5348 USDT |
26,036,740.2000 SCRT |
0.5114 USDT |
0.5017 USDT |
0.5080 USDT |
0.5373 USDT |
| 2025-01-01 |
0.5238 USDT |
25,782,363.3000 SCRT |
0.5078 USDT |
0.4973 USDT |
0.5044 USDT |
0.5089 USDT |
| 2024-12-31 |
0.4972 USDT |
17,791,624.0000 SCRT |
0.5249 USDT |
0.4747 USDT |
0.4835 USDT |
0.5031 USDT |
| 2024-12-30 |
0.5289 USDT |
58,834,510.2000 SCRT |
0.4956 USDT |
0.4823 USDT |
0.4986 USDT |
0.5242 USDT |
| 2024-12-29 |
0.4935 USDT |
57,414,146.4000 SCRT |
0.4917 USDT |
0.4609 USDT |
0.4703 USDT |
0.4857 USDT |
| 2024-12-28 |
0.5279 USDT |
160,089,956.4000 SCRT |
0.3955 USDT |
0.3924 USDT |
0.4020 USDT |
0.4948 USDT |
| 2024-12-27 |
0.3946 USDT |
3,761,500.4000 SCRT |
0.3821 USDT |
0.3787 USDT |
0.3847 USDT |
0.3924 USDT |
| 2024-12-26 |
0.3911 USDT |
3,366,380.9000 SCRT |
0.4142 USDT |
0.3762 USDT |
0.3817 USDT |
0.3787 USDT |
| 2024-12-25 |
0.4169 USDT |
3,882,385.8000 SCRT |
0.4199 USDT |
0.4053 USDT |
0.4104 USDT |
0.4117 USDT |
| 2024-12-24 |
0.4127 USDT |
6,814,947.4000 SCRT |
0.4124 USDT |
0.3990 USDT |
0.4052 USDT |
0.4190 USDT |
| 2024-12-23 |
0.3888 USDT |
6,033,426.4000 SCRT |
0.3878 USDT |
0.3758 USDT |
0.3854 USDT |
0.3897 USDT |
| 2024-12-22 |
0.3855 USDT |
6,902,298.6000 SCRT |
0.3818 USDT |
0.3705 USDT |
0.3805 USDT |
0.3825 USDT |
| 2024-12-21 |
0.3969 USDT |
7,896,138.4000 SCRT |
0.4055 USDT |
0.3745 USDT |
0.3795 USDT |
0.3747 USDT |