Identifier on DigiFinex: scrt_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-17 |
0.2532 USDT |
42,023.7000 SCRT |
0.2541 USDT |
0.2441 USDT |
0.2474 USDT |
0.2512 USDT |
2025-02-16 |
0.2518 USDT |
676.7000 SCRT |
0.2492 USDT |
0.2485 USDT |
0.2504 USDT |
0.2487 USDT |
2025-02-15 |
0.2564 USDT |
77,503.5000 SCRT |
0.2545 USDT |
0.2480 USDT |
0.2520 USDT |
0.2524 USDT |
2025-02-14 |
0.2645 USDT |
71,694.7000 SCRT |
0.2600 USDT |
0.2584 USDT |
0.2624 USDT |
0.2724 USDT |
2025-02-13 |
0.2614 USDT |
2,671.1000 SCRT |
0.2589 USDT |
0.2588 USDT |
0.2615 USDT |
0.2593 USDT |
2025-02-12 |
0.2529 USDT |
134,241.9000 SCRT |
0.2544 USDT |
0.2425 USDT |
0.2497 USDT |
0.2597 USDT |
2025-02-11 |
0.2581 USDT |
2,563.6000 SCRT |
0.2500 USDT |
0.2500 USDT |
0.2515 USDT |
0.2513 USDT |
2025-02-10 |
0.2507 USDT |
164,635.9000 SCRT |
0.2477 USDT |
0.2452 USDT |
0.2492 USDT |
0.2614 USDT |
2025-02-09 |
0.2570 USDT |
64,533.0000 SCRT |
0.2479 USDT |
0.2458 USDT |
0.2494 USDT |
0.2489 USDT |
2025-02-08 |
0.2416 USDT |
138,514.1000 SCRT |
0.2401 USDT |
0.2398 USDT |
0.2470 USDT |
0.2551 USDT |
2025-02-07 |
0.2355 USDT |
62,832.9000 SCRT |
0.2456 USDT |
0.2301 USDT |
0.2359 USDT |
0.2302 USDT |
2025-02-06 |
0.2361 USDT |
60,851.8000 SCRT |
0.2264 USDT |
0.2232 USDT |
0.2265 USDT |
0.2265 USDT |
2025-02-05 |
0.2477 USDT |
59,529.4000 SCRT |
0.2429 USDT |
0.2375 USDT |
0.2411 USDT |
0.2405 USDT |
2025-02-04 |
0.2480 USDT |
6,940.4000 SCRT |
0.2451 USDT |
0.2423 USDT |
0.2468 USDT |
0.2430 USDT |
2025-02-03 |
0.2267 USDT |
15,814.3000 SCRT |
0.2573 USDT |
0.2569 USDT |
0.2611 USDT |
0.2585 USDT |
2025-02-02 |
0.2829 USDT |
164,789.4000 SCRT |
0.2909 USDT |
0.2520 USDT |
0.2631 USDT |
0.2627 USDT |
2025-02-01 |
0.3169 USDT |
48,351.9000 SCRT |
0.3126 USDT |
0.2947 USDT |
0.3005 USDT |
0.3001 USDT |
2025-01-31 |
0.3315 USDT |
3,086.0000 SCRT |
0.3288 USDT |
0.3234 USDT |
0.3288 USDT |
0.3269 USDT |
2025-01-30 |
0.3251 USDT |
16,327.2000 SCRT |
0.3334 USDT |
0.3327 USDT |
0.3362 USDT |
0.3333 USDT |
2025-01-29 |
0.3087 USDT |
76,738.8000 SCRT |
0.3062 USDT |
0.3001 USDT |
0.3117 USDT |
0.3144 USDT |
2025-01-28 |
0.3203 USDT |
41,508.9000 SCRT |
0.3161 USDT |
0.3064 USDT |
0.3093 USDT |
0.3079 USDT |
2025-01-27 |
0.3146 USDT |
80,948.6000 SCRT |
0.3183 USDT |
0.3083 USDT |
0.3135 USDT |
0.3233 USDT |
2025-01-26 |
0.3503 USDT |
3,607.4000 SCRT |
0.3443 USDT |
0.3413 USDT |
0.3457 USDT |
0.3452 USDT |
2025-01-25 |
0.3431 USDT |
9,585.5000 SCRT |
0.3488 USDT |
0.3467 USDT |
0.3500 USDT |
0.3471 USDT |
2025-01-24 |
0.3533 USDT |
38,323.8000 SCRT |
0.3574 USDT |
0.3436 USDT |
0.3522 USDT |
0.3443 USDT |
2025-01-23 |
0.3527 USDT |
140,731.5000 SCRT |
0.3462 USDT |
0.3418 USDT |
0.3494 USDT |
0.3544 USDT |
2025-01-22 |
0.3642 USDT |
75,280.9000 SCRT |
0.3642 USDT |
0.3579 USDT |
0.3643 USDT |
0.3607 USDT |
2025-01-21 |
0.3515 USDT |
55,916.0000 SCRT |
0.3730 USDT |
0.3625 USDT |
0.3669 USDT |
0.3666 USDT |
2025-01-20 |
0.3590 USDT |
147,303.4000 SCRT |
0.3561 USDT |
0.3338 USDT |
0.3506 USDT |
0.3498 USDT |
2025-01-19 |
0.3875 USDT |
703,293.8000 SCRT |
0.3927 USDT |
0.3495 USDT |
0.3727 USDT |
0.3539 USDT |
2025-01-18 |
0.4368 USDT |
113,558.3000 SCRT |
0.4248 USDT |
0.4122 USDT |
0.4186 USDT |
0.4180 USDT |
2025-01-17 |
0.4457 USDT |
107,837.4000 SCRT |
0.4511 USDT |
0.4428 USDT |
0.4491 USDT |
0.4516 USDT |
2025-01-16 |
0.4405 USDT |
63,785.6000 SCRT |
0.4263 USDT |
0.4252 USDT |
0.4387 USDT |
0.4416 USDT |
2025-01-15 |
0.4258 USDT |
195,316.5000 SCRT |
0.4119 USDT |
0.4112 USDT |
0.4355 USDT |
0.4441 USDT |
2025-01-14 |
0.4097 USDT |
104,194.2000 SCRT |
0.4156 USDT |
0.4059 USDT |
0.4118 USDT |
0.4152 USDT |
2025-01-13 |
0.4017 USDT |
10,600.6000 SCRT |
0.3888 USDT |
0.3851 USDT |
0.3929 USDT |
0.3900 USDT |
2025-01-12 |
0.4383 USDT |
29,673.7000 SCRT |
0.4359 USDT |
0.4326 USDT |
0.4374 USDT |
0.4380 USDT |
2025-01-11 |
0.4443 USDT |
28,624.7000 SCRT |
0.4380 USDT |
0.4330 USDT |
0.4357 USDT |
0.4384 USDT |
2025-01-10 |
0.4390 USDT |
152,097.0000 SCRT |
0.4349 USDT |
0.4252 USDT |
0.4364 USDT |
0.4475 USDT |
2025-01-09 |
0.4388 USDT |
6,094.7000 SCRT |
0.4271 USDT |
0.4271 USDT |
0.4301 USDT |
0.4287 USDT |
2025-01-08 |
0.4485 USDT |
342,214.7000 SCRT |
0.4536 USDT |
0.4212 USDT |
0.4391 USDT |
0.4399 USDT |
2025-01-07 |
0.4955 USDT |
7,204.2000 SCRT |
0.4655 USDT |
0.4620 USDT |
0.4657 USDT |
0.4644 USDT |
2025-01-06 |
0.5443 USDT |
273,973.7000 SCRT |
0.5352 USDT |
0.5290 USDT |
0.5357 USDT |
0.5347 USDT |
2025-01-05 |
0.5463 USDT |
2,026.5000 SCRT |
0.5349 USDT |
0.5349 USDT |
0.5369 USDT |
0.5369 USDT |
2025-01-04 |
0.5548 USDT |
350,301.4000 SCRT |
0.5597 USDT |
0.5408 USDT |
0.5567 USDT |
0.5563 USDT |
2025-01-03 |
0.5288 USDT |
5,467.3000 SCRT |
0.5354 USDT |
0.5348 USDT |
0.5379 USDT |
0.5365 USDT |
2025-01-02 |
0.5342 USDT |
45,365.6000 SCRT |
0.5502 USDT |
0.5372 USDT |
0.5509 USDT |
0.5372 USDT |
2025-01-01 |
0.5237 USDT |
204,769.1000 SCRT |
0.5213 USDT |
0.4971 USDT |
0.5042 USDT |
0.5026 USDT |
2024-12-31 |
0.4999 USDT |
239,818.6000 SCRT |
0.4914 USDT |
0.4811 USDT |
0.4942 USDT |
0.5073 USDT |
2024-12-30 |
0.5265 USDT |
12,360.8000 SCRT |
0.5302 USDT |
0.5262 USDT |
0.5353 USDT |
0.5291 USDT |