Identifier on Huobi: scrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.2794 USDT |
3,665,657.6944 SCR |
0.2752 USDT |
0.2715 USDT |
0.2762 USDT |
0.2838 USDT |
| 2025-05-31 |
0.2715 USDT |
3,124,453.5156 SCR |
0.2761 USDT |
0.2643 USDT |
0.2679 USDT |
0.2669 USDT |
| 2025-05-30 |
0.3044 USDT |
3,379,950.0755 SCR |
0.3160 USDT |
0.2914 USDT |
0.3052 USDT |
0.3050 USDT |
| 2025-05-29 |
0.3507 USDT |
4,910,971.8002 SCR |
0.3382 USDT |
0.3352 USDT |
0.3426 USDT |
0.3406 USDT |
| 2025-05-28 |
0.3375 USDT |
2,731,403.3518 SCR |
0.3413 USDT |
0.3314 USDT |
0.3367 USDT |
0.3385 USDT |
| 2025-05-27 |
0.3296 USDT |
2,507,238.9201 SCR |
0.3300 USDT |
0.3188 USDT |
0.3259 USDT |
0.3364 USDT |
| 2025-05-26 |
0.3402 USDT |
2,268,767.4917 SCR |
0.3374 USDT |
0.3347 USDT |
0.3392 USDT |
0.3373 USDT |
| 2025-05-25 |
0.3294 USDT |
2,133,084.9630 SCR |
0.3381 USDT |
0.3212 USDT |
0.3240 USDT |
0.3241 USDT |
| 2025-05-24 |
0.3382 USDT |
3,051,912.1400 SCR |
0.3365 USDT |
0.3339 USDT |
0.3375 USDT |
0.3419 USDT |
| 2025-05-23 |
0.3764 USDT |
6,887,355.3448 SCR |
0.3794 USDT |
0.3481 USDT |
0.3602 USDT |
0.3631 USDT |
| 2025-05-22 |
0.3710 USDT |
9,289,573.1395 SCR |
0.3646 USDT |
0.3621 USDT |
0.3687 USDT |
0.3784 USDT |
| 2025-05-21 |
0.3610 USDT |
10,380,499.8250 SCR |
0.3653 USDT |
0.3465 USDT |
0.3582 USDT |
0.3608 USDT |
| 2025-05-20 |
0.3714 USDT |
2,283,630.0583 SCR |
0.3712 USDT |
0.3618 USDT |
0.3650 USDT |
0.3626 USDT |
| 2025-05-19 |
0.3637 USDT |
2,669,241.2297 SCR |
0.3834 USDT |
0.3519 USDT |
0.3601 USDT |
0.3594 USDT |
| 2025-05-18 |
0.3711 USDT |
1,623,840.4816 SCR |
0.3678 USDT |
0.3615 USDT |
0.3658 USDT |
0.3842 USDT |
| 2025-05-17 |
0.3665 USDT |
2,879,729.1343 SCR |
0.3780 USDT |
0.3573 USDT |
0.3632 USDT |
0.3621 USDT |
| 2025-05-16 |
0.3899 USDT |
3,230,796.0527 SCR |
0.3825 USDT |
0.3781 USDT |
0.3862 USDT |
0.3953 USDT |
| 2025-05-15 |
0.4038 USDT |
1,581,665.6027 SCR |
0.4122 USDT |
0.3863 USDT |
0.3911 USDT |
0.3875 USDT |
| 2025-05-14 |
0.4380 USDT |
2,235,723.5918 SCR |
0.4456 USDT |
0.4231 USDT |
0.4312 USDT |
0.4262 USDT |
| 2025-05-13 |
0.4065 USDT |
4,843,854.3438 SCR |
0.4156 USDT |
0.3911 USDT |
0.4002 USDT |
0.4051 USDT |
| 2025-05-12 |
0.4161 USDT |
6,810,486.5432 SCR |
0.4085 USDT |
0.3980 USDT |
0.4115 USDT |
0.3988 USDT |
| 2025-05-11 |
0.4204 USDT |
11,418,476.0011 SCR |
0.4152 USDT |
0.3961 USDT |
0.4032 USDT |
0.4072 USDT |
| 2025-05-10 |
0.3850 USDT |
7,239,462.0098 SCR |
0.3837 USDT |
0.3644 USDT |
0.3792 USDT |
0.4126 USDT |
| 2025-05-09 |
0.3364 USDT |
506,221.1646 SCR |
0.3355 USDT |
0.3330 USDT |
0.3380 USDT |
0.3394 USDT |
| 2025-05-08 |
0.2929 USDT |
3,022,921.3952 SCR |
0.2833 USDT |
0.2823 USDT |
0.2874 USDT |
0.3013 USDT |
| 2025-05-07 |
0.2812 USDT |
9,966,637.7304 SCR |
0.2748 USDT |
0.2709 USDT |
0.2757 USDT |
0.2776 USDT |
| 2025-05-06 |
0.2740 USDT |
8,738,902.2307 SCR |
0.2785 USDT |
0.2653 USDT |
0.2707 USDT |
0.2661 USDT |
| 2025-05-05 |
0.2858 USDT |
7,150,115.6078 SCR |
0.2877 USDT |
0.2760 USDT |
0.2817 USDT |
0.2816 USDT |
| 2025-05-04 |
0.2894 USDT |
7,869,165.8609 SCR |
0.2974 USDT |
0.2802 USDT |
0.2839 USDT |
0.2824 USDT |
| 2025-05-03 |
0.3232 USDT |
3,660,279.1831 SCR |
0.3323 USDT |
0.3159 USDT |
0.3184 USDT |
0.3187 USDT |
| 2025-05-02 |
0.3286 USDT |
8,512,850.6480 SCR |
0.3276 USDT |
0.3220 USDT |
0.3259 USDT |
0.3306 USDT |
| 2025-05-01 |
0.3473 USDT |
12,099,278.7264 SCR |
0.3471 USDT |
0.3301 USDT |
0.3325 USDT |
0.3309 USDT |
| 2025-04-30 |
0.3369 USDT |
30,422,003.6484 SCR |
0.3110 USDT |
0.3102 USDT |
0.3202 USDT |
0.3492 USDT |
| 2025-04-29 |
0.3062 USDT |
788,947.2084 SCR |
0.3003 USDT |
0.3003 USDT |
0.3044 USDT |
0.3070 USDT |
| 2025-04-28 |
0.2989 USDT |
4,379,088.1535 SCR |
0.2975 USDT |
0.2874 USDT |
0.2945 USDT |
0.3003 USDT |
| 2025-04-27 |
0.3085 USDT |
1,497,856.7767 SCR |
0.3156 USDT |
0.3002 USDT |
0.3057 USDT |
0.3060 USDT |
| 2025-04-26 |
0.3094 USDT |
1,382,999.6100 SCR |
0.3056 USDT |
0.3054 USDT |
0.3109 USDT |
0.3074 USDT |
| 2025-04-25 |
0.3057 USDT |
2,527,539.3556 SCR |
0.2989 USDT |
0.2943 USDT |
0.2990 USDT |
0.3144 USDT |
| 2025-04-24 |
0.2784 USDT |
3,363,842.4718 SCR |
0.2853 USDT |
0.2716 USDT |
0.2775 USDT |
0.2774 USDT |
| 2025-04-23 |
0.2830 USDT |
10,664,827.2825 SCR |
0.2778 USDT |
0.2752 USDT |
0.2806 USDT |
0.2840 USDT |
| 2025-04-22 |
0.2505 USDT |
8,611,031.8794 SCR |
0.2504 USDT |
0.2410 USDT |
0.2475 USDT |
0.2621 USDT |
| 2025-04-21 |
0.2559 USDT |
5,365,146.5333 SCR |
0.2508 USDT |
0.2482 USDT |
0.2521 USDT |
0.2567 USDT |
| 2025-04-20 |
0.2423 USDT |
5,305,365.6042 SCR |
0.2410 USDT |
0.2366 USDT |
0.2406 USDT |
0.2426 USDT |
| 2025-04-19 |
0.2346 USDT |
7,691,910.6020 SCR |
0.2301 USDT |
0.2282 USDT |
0.2306 USDT |
0.2414 USDT |
| 2025-04-18 |
0.2194 USDT |
8,879,141.4506 SCR |
0.2102 USDT |
0.2078 USDT |
0.2105 USDT |
0.2223 USDT |
| 2025-04-17 |
0.2146 USDT |
14,370,012.1634 SCR |
0.2193 USDT |
0.2067 USDT |
0.2084 USDT |
0.2081 USDT |
| 2025-04-16 |
0.2293 USDT |
13,670,449.3023 SCR |
0.2286 USDT |
0.2164 USDT |
0.2231 USDT |
0.2216 USDT |
| 2025-04-15 |
0.2372 USDT |
12,240,607.2003 SCR |
0.2406 USDT |
0.2287 USDT |
0.2321 USDT |
0.2311 USDT |
| 2025-04-14 |
0.2425 USDT |
3,582,862.9643 SCR |
0.2405 USDT |
0.2372 USDT |
0.2415 USDT |
0.2455 USDT |
| 2025-04-13 |
0.2578 USDT |
3,375,780.7104 SCR |
0.2653 USDT |
0.2482 USDT |
0.2559 USDT |
0.2495 USDT |