Identifier on Huobi: scrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
0.2592 USDT |
5,350,047.5609 SCR |
0.2541 USDT |
0.2482 USDT |
0.2512 USDT |
0.2653 USDT |
| 2025-04-11 |
0.2434 USDT |
621,909.0077 SCR |
0.2435 USDT |
0.2404 USDT |
0.2446 USDT |
0.2448 USDT |
| 2025-04-10 |
0.2471 USDT |
10,368,757.3983 SCR |
0.2581 USDT |
0.2354 USDT |
0.2399 USDT |
0.2421 USDT |
| 2025-04-09 |
0.2342 USDT |
5,103,870.3430 SCR |
0.2363 USDT |
0.2220 USDT |
0.2306 USDT |
0.2402 USDT |
| 2025-04-08 |
0.2462 USDT |
5,374,113.4325 SCR |
0.2495 USDT |
0.2400 USDT |
0.2428 USDT |
0.2470 USDT |
| 2025-04-07 |
0.2350 USDT |
16,546,157.7729 SCR |
0.2314 USDT |
0.2098 USDT |
0.2273 USDT |
0.2486 USDT |
| 2025-04-06 |
0.2659 USDT |
2,173,261.1339 SCR |
0.2651 USDT |
0.2632 USDT |
0.2644 USDT |
0.2635 USDT |
| 2025-04-05 |
0.2699 USDT |
4,898,974.7204 SCR |
0.2602 USDT |
0.2582 USDT |
0.2605 USDT |
0.2736 USDT |
| 2025-04-04 |
0.2501 USDT |
4,992,288.6039 SCR |
0.2532 USDT |
0.2416 USDT |
0.2494 USDT |
0.2477 USDT |
| 2025-04-03 |
0.2463 USDT |
5,598,196.4485 SCR |
0.2521 USDT |
0.2366 USDT |
0.2426 USDT |
0.2438 USDT |
| 2025-04-02 |
0.2662 USDT |
5,020,589.6196 SCR |
0.2777 USDT |
0.2561 USDT |
0.2618 USDT |
0.2680 USDT |
| 2025-04-01 |
0.2852 USDT |
2,013,874.2244 SCR |
0.2793 USDT |
0.2785 USDT |
0.2818 USDT |
0.2915 USDT |
| 2025-03-31 |
0.2808 USDT |
3,792,082.7130 SCR |
0.2829 USDT |
0.2717 USDT |
0.2816 USDT |
0.2768 USDT |
| 2025-03-30 |
0.2908 USDT |
2,018,895.6459 SCR |
0.2860 USDT |
0.2834 USDT |
0.2896 USDT |
0.2944 USDT |
| 2025-03-29 |
0.2953 USDT |
5,412,564.2298 SCR |
0.3156 USDT |
0.2762 USDT |
0.2835 USDT |
0.2860 USDT |
| 2025-03-28 |
0.3479 USDT |
7,501,482.8530 SCR |
0.3679 USDT |
0.3237 USDT |
0.3285 USDT |
0.3392 USDT |
| 2025-03-27 |
0.3731 USDT |
7,509,573.6753 SCR |
0.3718 USDT |
0.3612 USDT |
0.3696 USDT |
0.3682 USDT |
| 2025-03-26 |
0.3823 USDT |
3,555,167.7485 SCR |
0.3908 USDT |
0.3656 USDT |
0.3715 USDT |
0.3737 USDT |
| 2025-03-25 |
0.3791 USDT |
1,701,396.7238 SCR |
0.3824 USDT |
0.3691 USDT |
0.3725 USDT |
0.3785 USDT |
| 2025-03-24 |
0.3771 USDT |
661,700.1001 SCR |
0.3789 USDT |
0.3715 USDT |
0.3775 USDT |
0.3768 USDT |
| 2025-03-23 |
0.3785 USDT |
8,815,597.0429 SCR |
0.3747 USDT |
0.3659 USDT |
0.3710 USDT |
0.3789 USDT |
| 2025-03-22 |
0.3606 USDT |
9,142,259.0092 SCR |
0.3388 USDT |
0.3386 USDT |
0.3425 USDT |
0.3654 USDT |
| 2025-03-21 |
0.3521 USDT |
1,369,008.6250 SCR |
0.3519 USDT |
0.3456 USDT |
0.3506 USDT |
0.3533 USDT |
| 2025-03-20 |
0.3629 USDT |
3,120,974.3328 SCR |
0.3682 USDT |
0.3590 USDT |
0.3625 USDT |
0.3620 USDT |
| 2025-03-19 |
0.3473 USDT |
2,782,532.2882 SCR |
0.3430 USDT |
0.3422 USDT |
0.3471 USDT |
0.3484 USDT |
| 2025-03-18 |
0.3490 USDT |
1,431,466.4101 SCR |
0.3564 USDT |
0.3434 USDT |
0.3474 USDT |
0.3468 USDT |
| 2025-03-17 |
0.3385 USDT |
108,649.8502 SCR |
0.3377 USDT |
0.3371 USDT |
0.3405 USDT |
0.3398 USDT |
| 2025-03-16 |
0.3591 USDT |
645,868.9808 SCR |
0.3642 USDT |
0.3546 USDT |
0.3581 USDT |
0.3583 USDT |
| 2025-03-15 |
0.3507 USDT |
2,501,229.4647 SCR |
0.3514 USDT |
0.3474 USDT |
0.3505 USDT |
0.3510 USDT |
| 2025-03-14 |
0.3392 USDT |
4,419,897.6628 SCR |
0.3386 USDT |
0.3331 USDT |
0.3369 USDT |
0.3482 USDT |
| 2025-03-13 |
0.3471 USDT |
6,776,847.6416 SCR |
0.3524 USDT |
0.3392 USDT |
0.3435 USDT |
0.3498 USDT |
| 2025-03-12 |
0.3431 USDT |
4,063,563.5997 SCR |
0.3386 USDT |
0.3285 USDT |
0.3345 USDT |
0.3437 USDT |
| 2025-03-11 |
0.3233 USDT |
5,183,785.6478 SCR |
0.3367 USDT |
0.3021 USDT |
0.3226 USDT |
0.3285 USDT |
| 2025-03-10 |
0.3813 USDT |
1,423,368.9423 SCR |
0.3762 USDT |
0.3633 USDT |
0.3679 USDT |
0.3654 USDT |
| 2025-03-09 |
0.3990 USDT |
1,941,279.3438 SCR |
0.4219 USDT |
0.3658 USDT |
0.3770 USDT |
0.3755 USDT |
| 2025-03-08 |
0.4213 USDT |
579,551.5802 SCR |
0.4140 USDT |
0.4096 USDT |
0.4192 USDT |
0.4261 USDT |
| 2025-03-07 |
0.4320 USDT |
1,764,038.2404 SCR |
0.4499 USDT |
0.4169 USDT |
0.4320 USDT |
0.4395 USDT |
| 2025-03-06 |
0.4642 USDT |
113,721.2786 SCR |
0.4682 USDT |
0.4579 USDT |
0.4661 USDT |
0.4703 USDT |
| 2025-03-05 |
0.4513 USDT |
75,301.7058 SCR |
0.4573 USDT |
0.4455 USDT |
0.4519 USDT |
0.4475 USDT |
| 2025-03-04 |
0.4760 USDT |
195,875.9126 SCR |
0.4999 USDT |
0.4549 USDT |
0.4717 USDT |
0.4717 USDT |
| 2025-03-03 |
0.5571 USDT |
597,031.2033 SCR |
0.6038 USDT |
0.4946 USDT |
0.4999 USDT |
0.4954 USDT |
| 2025-03-02 |
0.5509 USDT |
218,648.6494 SCR |
0.5509 USDT |
0.5393 USDT |
0.5489 USDT |
0.5629 USDT |
| 2025-03-01 |
0.5560 USDT |
292,597.5325 SCR |
0.5664 USDT |
0.5349 USDT |
0.5435 USDT |
0.5453 USDT |
| 2025-02-28 |
0.5556 USDT |
483,048.4438 SCR |
0.5862 USDT |
0.5313 USDT |
0.5396 USDT |
0.5707 USDT |
| 2025-02-27 |
0.5942 USDT |
300,625.8069 SCR |
0.5901 USDT |
0.5842 USDT |
0.5916 USDT |
0.5899 USDT |
| 2025-02-26 |
0.5775 USDT |
352,898.6166 SCR |
0.5827 USDT |
0.5575 USDT |
0.5656 USDT |
0.5871 USDT |
| 2025-02-25 |
0.5547 USDT |
520,560.3780 SCR |
0.5527 USDT |
0.5223 USDT |
0.5491 USDT |
0.5766 USDT |
| 2025-02-24 |
0.6090 USDT |
454,489.5645 SCR |
0.6442 USDT |
0.5598 USDT |
0.5922 USDT |
0.5732 USDT |
| 2025-02-23 |
0.6483 USDT |
195,588.7311 SCR |
0.6544 USDT |
0.6389 USDT |
0.6450 USDT |
0.6431 USDT |
| 2025-02-22 |
0.6342 USDT |
473,188.7361 SCR |
0.6304 USDT |
0.6245 USDT |
0.6279 USDT |
0.6466 USDT |