Identifier on Binance: SCRTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.2002 USDT |
3,895,655.3000 SCRT |
0.1922 USDT |
0.1900 USDT |
0.1916 USDT |
0.2034 USDT |
| 2025-03-14 |
0.1917 USDT |
3,764,504.5000 SCRT |
0.1865 USDT |
0.1852 USDT |
0.1869 USDT |
0.1924 USDT |
| 2025-03-13 |
0.1875 USDT |
5,879,548.2000 SCRT |
0.1913 USDT |
0.1796 USDT |
0.1819 USDT |
0.1854 USDT |
| 2025-03-12 |
0.1958 USDT |
20,134,148.2000 SCRT |
0.1945 USDT |
0.1860 USDT |
0.1896 USDT |
0.1913 USDT |
| 2025-03-11 |
0.1832 USDT |
10,307,317.2000 SCRT |
0.1770 USDT |
0.1635 USDT |
0.1704 USDT |
0.1968 USDT |
| 2025-03-10 |
0.1869 USDT |
4,829,768.2000 SCRT |
0.1861 USDT |
0.1747 USDT |
0.1809 USDT |
0.1804 USDT |
| 2025-03-09 |
0.1892 USDT |
3,302,629.1000 SCRT |
0.1998 USDT |
0.1804 USDT |
0.1842 USDT |
0.1853 USDT |
| 2025-03-08 |
0.1999 USDT |
1,802,117.0000 SCRT |
0.2006 USDT |
0.1961 USDT |
0.1999 USDT |
0.2003 USDT |
| 2025-03-07 |
0.2033 USDT |
3,416,328.0000 SCRT |
0.2031 USDT |
0.1930 USDT |
0.2013 USDT |
0.2035 USDT |
| 2025-03-06 |
0.2073 USDT |
3,770,664.5000 SCRT |
0.2086 USDT |
0.1988 USDT |
0.2008 USDT |
0.2042 USDT |
| 2025-03-05 |
0.2056 USDT |
3,272,539.7000 SCRT |
0.2067 USDT |
0.2012 USDT |
0.2035 USDT |
0.2105 USDT |
| 2025-03-04 |
0.2023 USDT |
6,947,865.4000 SCRT |
0.2049 USDT |
0.1896 USDT |
0.2010 USDT |
0.2083 USDT |
| 2025-03-03 |
0.2177 USDT |
7,529,291.2000 SCRT |
0.2336 USDT |
0.2012 USDT |
0.2061 USDT |
0.2061 USDT |
| 2025-03-02 |
0.2206 USDT |
8,502,281.7000 SCRT |
0.2145 USDT |
0.2092 USDT |
0.2136 USDT |
0.2325 USDT |
| 2025-03-01 |
0.2171 USDT |
6,052,231.5000 SCRT |
0.2269 USDT |
0.2075 USDT |
0.2104 USDT |
0.2145 USDT |
| 2025-02-28 |
0.2181 USDT |
6,033,726.8000 SCRT |
0.2283 USDT |
0.2096 USDT |
0.2150 USDT |
0.2265 USDT |
| 2025-02-27 |
0.2318 USDT |
1,878,317.4000 SCRT |
0.2301 USDT |
0.2267 USDT |
0.2308 USDT |
0.2297 USDT |
| 2025-02-26 |
0.2287 USDT |
4,752,083.5000 SCRT |
0.2325 USDT |
0.2198 USDT |
0.2241 USDT |
0.2292 USDT |
| 2025-02-25 |
0.2182 USDT |
7,927,996.5000 SCRT |
0.2253 USDT |
0.2027 USDT |
0.2131 USDT |
0.2345 USDT |
| 2025-02-24 |
0.2409 USDT |
5,071,633.1000 SCRT |
0.2568 USDT |
0.2211 USDT |
0.2282 USDT |
0.2281 USDT |
| 2025-02-23 |
0.2611 USDT |
4,699,566.0000 SCRT |
0.2688 USDT |
0.2536 USDT |
0.2561 USDT |
0.2538 USDT |
| 2025-02-22 |
0.2619 USDT |
4,655,790.1000 SCRT |
0.2501 USDT |
0.2481 USDT |
0.2500 USDT |
0.2687 USDT |
| 2025-02-21 |
0.2595 USDT |
4,904,694.0000 SCRT |
0.2534 USDT |
0.2465 USDT |
0.2507 USDT |
0.2494 USDT |
| 2025-02-20 |
0.2508 USDT |
2,258,674.3000 SCRT |
0.2508 USDT |
0.2468 USDT |
0.2497 USDT |
0.2523 USDT |
| 2025-02-19 |
0.2507 USDT |
6,410,022.4000 SCRT |
0.2425 USDT |
0.2391 USDT |
0.2413 USDT |
0.2470 USDT |
| 2025-02-18 |
0.2364 USDT |
4,789,846.8000 SCRT |
0.2503 USDT |
0.2273 USDT |
0.2316 USDT |
0.2418 USDT |
| 2025-02-17 |
0.2532 USDT |
3,687,483.7000 SCRT |
0.2519 USDT |
0.2439 USDT |
0.2475 USDT |
0.2515 USDT |
| 2025-02-16 |
0.2517 USDT |
2,899,316.4000 SCRT |
0.2516 USDT |
0.2475 USDT |
0.2500 USDT |
0.2517 USDT |
| 2025-02-15 |
0.2563 USDT |
3,258,726.3000 SCRT |
0.2692 USDT |
0.2481 USDT |
0.2517 USDT |
0.2511 USDT |
| 2025-02-14 |
0.2663 USDT |
3,278,752.3000 SCRT |
0.2612 USDT |
0.2583 USDT |
0.2602 USDT |
0.2689 USDT |
| 2025-02-13 |
0.2605 USDT |
3,412,479.1000 SCRT |
0.2661 USDT |
0.2524 USDT |
0.2571 USDT |
0.2615 USDT |
| 2025-02-12 |
0.2549 USDT |
5,451,501.4000 SCRT |
0.2521 USDT |
0.2429 USDT |
0.2498 USDT |
0.2679 USDT |
| 2025-02-11 |
0.2579 USDT |
5,234,144.0000 SCRT |
0.2608 USDT |
0.2463 USDT |
0.2499 USDT |
0.2522 USDT |
| 2025-02-10 |
0.2529 USDT |
7,050,995.7000 SCRT |
0.2483 USDT |
0.2383 USDT |
0.2428 USDT |
0.2614 USDT |
| 2025-02-09 |
0.2551 USDT |
8,666,700.3000 SCRT |
0.2518 USDT |
0.2363 USDT |
0.2474 USDT |
0.2462 USDT |
| 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 |