Identifier on Huobi: scrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-12 |
0.1531 USDT |
7,044,624.1095 SCR |
0.1502 USDT |
0.1462 USDT |
0.1476 USDT |
0.1465 USDT |
| 2025-11-11 |
0.1612 USDT |
7,562,806.7273 SCR |
0.1672 USDT |
0.1558 USDT |
0.1594 USDT |
0.1582 USDT |
| 2025-11-10 |
0.1650 USDT |
2,571,403.1254 SCR |
0.1622 USDT |
0.1609 USDT |
0.1639 USDT |
0.1653 USDT |
| 2025-11-09 |
0.1614 USDT |
2,663,079.4256 SCR |
0.1567 USDT |
0.1556 USDT |
0.1584 USDT |
0.1623 USDT |
| 2025-11-08 |
0.1659 USDT |
9,485,047.3219 SCR |
0.1731 USDT |
0.1568 USDT |
0.1602 USDT |
0.1639 USDT |
| 2025-11-07 |
0.1658 USDT |
12,448,870.0143 SCR |
0.1556 USDT |
0.1541 USDT |
0.1580 USDT |
0.1750 USDT |
| 2025-11-06 |
0.1568 USDT |
1,130,658.6593 SCR |
0.1599 USDT |
0.1533 USDT |
0.1566 USDT |
0.1598 USDT |
| 2025-11-05 |
0.1532 USDT |
9,887,275.1369 SCR |
0.1521 USDT |
0.1461 USDT |
0.1489 USDT |
0.1599 USDT |
| 2025-11-04 |
0.1704 USDT |
44,478,489.6007 SCR |
0.1662 USDT |
0.1467 USDT |
0.1540 USDT |
0.1554 USDT |
| 2025-11-03 |
0.1803 USDT |
45,362,279.6740 SCR |
0.1868 USDT |
0.1625 USDT |
0.1662 USDT |
0.1649 USDT |
| 2025-11-02 |
0.1675 USDT |
20,509,678.3126 SCR |
0.1666 USDT |
0.1611 USDT |
0.1670 USDT |
0.1778 USDT |
| 2025-11-01 |
0.1439 USDT |
764,770.2664 SCR |
0.1436 USDT |
0.1424 USDT |
0.1440 USDT |
0.1445 USDT |
| 2025-10-31 |
0.1418 USDT |
1,184,747.7091 SCR |
0.1412 USDT |
0.1398 USDT |
0.1417 USDT |
0.1438 USDT |
| 2025-10-30 |
0.1511 USDT |
9,744,643.2632 SCR |
0.1527 USDT |
0.1433 USDT |
0.1453 USDT |
0.1437 USDT |
| 2025-10-29 |
0.1507 USDT |
2,628,650.0219 SCR |
0.1494 USDT |
0.1489 USDT |
0.1505 USDT |
0.1516 USDT |
| 2025-10-28 |
0.1562 USDT |
2,196,348.4848 SCR |
0.1564 USDT |
0.1552 USDT |
0.1566 USDT |
0.1563 USDT |
| 2025-10-27 |
0.1630 USDT |
14,887,072.2992 SCR |
0.1680 USDT |
0.1561 USDT |
0.1572 USDT |
0.1570 USDT |
| 2025-10-26 |
0.1633 USDT |
5,780,451.0975 SCR |
0.1622 USDT |
0.1581 USDT |
0.1590 USDT |
0.1641 USDT |
| 2025-10-25 |
0.1608 USDT |
4,455,415.4012 SCR |
0.1623 USDT |
0.1587 USDT |
0.1598 USDT |
0.1607 USDT |
| 2025-10-24 |
0.1624 USDT |
3,997,382.7313 SCR |
0.1613 USDT |
0.1587 USDT |
0.1615 USDT |
0.1679 USDT |
| 2025-10-23 |
0.1586 USDT |
3,087,360.3982 SCR |
0.1575 USDT |
0.1560 USDT |
0.1597 USDT |
0.1606 USDT |
| 2025-10-22 |
0.1626 USDT |
1,674,897.9877 SCR |
0.1621 USDT |
0.1609 USDT |
0.1640 USDT |
0.1625 USDT |
| 2025-10-21 |
0.1668 USDT |
17,660,177.4182 SCR |
0.1693 USDT |
0.1592 USDT |
0.1614 USDT |
0.1622 USDT |
| 2025-10-20 |
0.1723 USDT |
13,512,350.7174 SCR |
0.1741 USDT |
0.1674 USDT |
0.1693 USDT |
0.1712 USDT |
| 2025-10-19 |
0.1727 USDT |
8,597,608.0921 SCR |
0.1720 USDT |
0.1674 USDT |
0.1709 USDT |
0.1771 USDT |
| 2025-10-18 |
0.1713 USDT |
3,643,272.3155 SCR |
0.1686 USDT |
0.1684 USDT |
0.1706 USDT |
0.1725 USDT |
| 2025-10-17 |
0.1692 USDT |
13,721,434.6540 SCR |
0.1765 USDT |
0.1611 USDT |
0.1689 USDT |
0.1665 USDT |
| 2025-10-16 |
0.1842 USDT |
16,575,963.3173 SCR |
0.1861 USDT |
0.1769 USDT |
0.1802 USDT |
0.1789 USDT |
| 2025-10-15 |
0.1977 USDT |
8,205,555.1357 SCR |
0.1913 USDT |
0.1885 USDT |
0.1913 USDT |
0.1960 USDT |
| 2025-10-14 |
0.1861 USDT |
14,143,988.1480 SCR |
0.1991 USDT |
0.1765 USDT |
0.1813 USDT |
0.1811 USDT |
| 2025-10-13 |
0.1830 USDT |
11,756,809.2899 SCR |
0.1801 USDT |
0.1769 USDT |
0.1815 USDT |
0.1866 USDT |
| 2025-10-12 |
0.1656 USDT |
7,576,835.4003 SCR |
0.1677 USDT |
0.1617 USDT |
0.1660 USDT |
0.1674 USDT |
| 2025-10-11 |
0.1723 USDT |
6,624,693.1320 SCR |
0.1715 USDT |
0.1669 USDT |
0.1763 USDT |
0.1709 USDT |
| 2025-10-10 |
0.2616 USDT |
740,328.6371 SCR |
0.2601 USDT |
0.2601 USDT |
0.2627 USDT |
0.2621 USDT |
| 2025-10-09 |
0.2606 USDT |
16,499,786.3768 SCR |
0.2715 USDT |
0.2519 USDT |
0.2565 USDT |
0.2602 USDT |
| 2025-10-08 |
0.2710 USDT |
14,476,931.2757 SCR |
0.2702 USDT |
0.2663 USDT |
0.2697 USDT |
0.2738 USDT |
| 2025-10-07 |
0.2834 USDT |
16,429,850.8766 SCR |
0.2898 USDT |
0.2694 USDT |
0.2763 USDT |
0.2736 USDT |
| 2025-10-06 |
0.2838 USDT |
14,307,633.9804 SCR |
0.2814 USDT |
0.2761 USDT |
0.2822 USDT |
0.2921 USDT |
| 2025-10-05 |
0.2823 USDT |
12,228,750.8708 SCR |
0.2803 USDT |
0.2721 USDT |
0.2752 USDT |
0.2733 USDT |
| 2025-10-04 |
0.2927 USDT |
1,245,035.4645 SCR |
0.2947 USDT |
0.2891 USDT |
0.2916 USDT |
0.2902 USDT |
| 2025-10-03 |
0.3002 USDT |
228,047.5009 SCR |
0.3029 USDT |
0.2978 USDT |
0.3084 USDT |
0.3000 USDT |
| 2025-10-02 |
0.2896 USDT |
2,217,792.8871 SCR |
0.2866 USDT |
0.2847 USDT |
0.2873 USDT |
0.2906 USDT |
| 2025-10-01 |
0.2740 USDT |
976,565.5247 SCR |
0.2745 USDT |
0.2719 USDT |
0.2755 USDT |
0.2744 USDT |
| 2025-09-30 |
0.2745 USDT |
9,485,063.6188 SCR |
0.2773 USDT |
0.2690 USDT |
0.2722 USDT |
0.2744 USDT |
| 2025-09-29 |
0.2839 USDT |
9,709,118.1854 SCR |
0.2871 USDT |
0.2768 USDT |
0.2807 USDT |
0.2811 USDT |
| 2025-09-28 |
0.2771 USDT |
7,168,608.3119 SCR |
0.2820 USDT |
0.2713 USDT |
0.2735 USDT |
0.2809 USDT |
| 2025-09-27 |
0.2776 USDT |
9,645,225.2934 SCR |
0.2734 USDT |
0.2695 USDT |
0.2718 USDT |
0.2837 USDT |
| 2025-09-26 |
0.2642 USDT |
12,714,526.8110 SCR |
0.2623 USDT |
0.2584 USDT |
0.2628 USDT |
0.2681 USDT |
| 2025-09-25 |
0.2769 USDT |
7,545,815.4535 SCR |
0.2832 USDT |
0.2709 USDT |
0.2760 USDT |
0.2764 USDT |
| 2025-09-24 |
0.2789 USDT |
4,084,139.5435 SCR |
0.2759 USDT |
0.2711 USDT |
0.2785 USDT |
0.2854 USDT |