Identifier on Huobi: scrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
1.0032 USDT |
1,862,383.3255 SCR |
0.9942 USDT |
0.9899 USDT |
1.0065 USDT |
1.0127 USDT |
| 2025-01-01 |
0.9589 USDT |
2,507,964.8228 SCR |
0.9487 USDT |
0.9344 USDT |
0.9447 USDT |
0.9921 USDT |
| 2024-12-31 |
1.0021 USDT |
1,051,589.9864 SCR |
1.0349 USDT |
0.9621 USDT |
0.9734 USDT |
0.9642 USDT |
| 2024-12-30 |
1.0238 USDT |
2,104,043.8442 SCR |
1.0105 USDT |
0.9928 USDT |
1.0086 USDT |
1.0032 USDT |
| 2024-12-29 |
1.0423 USDT |
1,732,317.0621 SCR |
1.0834 USDT |
1.0128 USDT |
1.0163 USDT |
1.0148 USDT |
| 2024-12-28 |
1.0233 USDT |
2,379,285.3052 SCR |
1.0435 USDT |
1.0057 USDT |
1.0141 USDT |
1.0445 USDT |
| 2024-12-27 |
1.0699 USDT |
1,309,286.5488 SCR |
1.0722 USDT |
1.0425 USDT |
1.0621 USDT |
1.0883 USDT |
| 2024-12-26 |
1.1201 USDT |
1,819,684.4264 SCR |
1.1663 USDT |
1.0733 USDT |
1.0823 USDT |
1.0812 USDT |
| 2024-12-25 |
1.1863 USDT |
2,506,067.8934 SCR |
1.1883 USDT |
1.1556 USDT |
1.1749 USDT |
1.1661 USDT |
| 2024-12-24 |
1.1981 USDT |
2,561,216.0292 SCR |
1.2009 USDT |
1.1719 USDT |
1.1949 USDT |
1.1878 USDT |
| 2024-12-23 |
1.0666 USDT |
487,721.9717 SCR |
1.0850 USDT |
1.0426 USDT |
1.0749 USDT |
1.1045 USDT |
| 2024-12-22 |
1.0242 USDT |
1,312,542.7089 SCR |
1.0299 USDT |
1.0049 USDT |
1.0215 USDT |
1.0367 USDT |
| 2024-12-21 |
1.1413 USDT |
1,849,020.3118 SCR |
1.2054 USDT |
1.0655 USDT |
1.0937 USDT |
1.0824 USDT |
| 2024-12-20 |
1.0673 USDT |
2,258,642.2690 SCR |
1.0309 USDT |
0.9585 USDT |
0.9997 USDT |
1.1064 USDT |
| 2024-12-19 |
1.0444 USDT |
2,899,777.7505 SCR |
1.0047 USDT |
0.9423 USDT |
1.0031 USDT |
0.9990 USDT |
| 2024-12-18 |
1.0369 USDT |
2,987,742.3195 SCR |
1.0759 USDT |
0.9483 USDT |
1.0248 USDT |
1.0312 USDT |
| 2024-12-17 |
1.1849 USDT |
1,615,766.9972 SCR |
1.2067 USDT |
1.1506 USDT |
1.1812 USDT |
1.1514 USDT |
| 2024-12-16 |
1.2594 USDT |
2,214,301.4770 SCR |
1.3236 USDT |
1.2100 USDT |
1.2305 USDT |
1.2583 USDT |
| 2024-12-15 |
1.2172 USDT |
2,807,177.5954 SCR |
1.2071 USDT |
1.1580 USDT |
1.1784 USDT |
1.2914 USDT |
| 2024-12-14 |
1.2310 USDT |
1,849,310.7307 SCR |
1.2051 USDT |
1.1867 USDT |
1.2059 USDT |
1.2049 USDT |
| 2024-12-13 |
1.2610 USDT |
3,087,317.2489 SCR |
1.1801 USDT |
1.1586 USDT |
1.1872 USDT |
1.1997 USDT |
| 2024-12-12 |
1.1821 USDT |
1,880,651.0961 SCR |
1.1787 USDT |
1.1364 USDT |
1.1503 USDT |
1.2786 USDT |
| 2024-12-11 |
1.0655 USDT |
2,785,755.5308 SCR |
1.0266 USDT |
0.9796 USDT |
1.0174 USDT |
1.1762 USDT |
| 2024-12-10 |
1.0187 USDT |
3,890,866.3092 SCR |
0.9516 USDT |
0.9031 USDT |
0.9818 USDT |
1.0307 USDT |
| 2024-12-09 |
1.0117 USDT |
2,027,448.9419 SCR |
1.0356 USDT |
0.9356 USDT |
0.9503 USDT |
0.9495 USDT |
| 2024-12-08 |
1.0319 USDT |
2,736,809.8373 SCR |
1.0427 USDT |
0.9985 USDT |
1.0277 USDT |
1.0235 USDT |
| 2024-12-07 |
1.0765 USDT |
1,483,581.7785 SCR |
1.0796 USDT |
1.0563 USDT |
1.0678 USDT |
1.0630 USDT |
| 2024-12-06 |
1.0221 USDT |
2,813,800.9678 SCR |
0.9138 USDT |
0.9094 USDT |
0.9606 USDT |
1.0770 USDT |
| 2024-12-05 |
0.9440 USDT |
2,257,379.4569 SCR |
0.9646 USDT |
0.9113 USDT |
0.9425 USDT |
0.9561 USDT |
| 2024-12-04 |
0.9699 USDT |
2,515,682.8654 SCR |
0.9684 USDT |
0.9420 USDT |
0.9565 USDT |
0.9706 USDT |
| 2024-12-03 |
0.9282 USDT |
3,317,663.3357 SCR |
0.9509 USDT |
0.8565 USDT |
0.9074 USDT |
0.9059 USDT |
| 2024-12-02 |
0.9070 USDT |
3,392,496.5288 SCR |
0.9116 USDT |
0.8455 USDT |
0.8980 USDT |
0.9253 USDT |
| 2024-12-01 |
0.8914 USDT |
3,119,361.7761 SCR |
0.9044 USDT |
0.8637 USDT |
0.8821 USDT |
0.9103 USDT |
| 2024-11-30 |
0.8405 USDT |
2,738,105.9072 SCR |
0.8146 USDT |
0.8081 USDT |
0.8181 USDT |
0.8510 USDT |
| 2024-11-29 |
0.8040 USDT |
2,448,933.8928 SCR |
0.8184 USDT |
0.7830 USDT |
0.7926 USDT |
0.8154 USDT |
| 2024-11-28 |
0.8395 USDT |
3,164,709.9804 SCR |
0.8453 USDT |
0.8013 USDT |
0.8138 USDT |
0.8013 USDT |
| 2024-11-27 |
0.7855 USDT |
4,952,957.3945 SCR |
0.7215 USDT |
0.7056 USDT |
0.7270 USDT |
0.8399 USDT |
| 2024-11-26 |
0.7361 USDT |
5,017,516.7044 SCR |
0.7641 USDT |
0.6884 USDT |
0.7042 USDT |
0.7164 USDT |
| 2024-11-25 |
0.7642 USDT |
5,248,989.0035 SCR |
0.7745 USDT |
0.7387 USDT |
0.7620 USDT |
0.7662 USDT |
| 2024-11-24 |
0.7446 USDT |
3,339,564.7392 SCR |
0.7252 USDT |
0.6809 USDT |
0.7191 USDT |
0.7184 USDT |
| 2024-11-23 |
0.7246 USDT |
4,786,440.5117 SCR |
0.7139 USDT |
0.7003 USDT |
0.7150 USDT |
0.7342 USDT |
| 2024-11-22 |
0.7000 USDT |
5,066,679.5499 SCR |
0.7250 USDT |
0.6755 USDT |
0.6904 USDT |
0.6899 USDT |
| 2024-11-21 |
0.6042 USDT |
3,612,475.9076 SCR |
0.6027 USDT |
0.5737 USDT |
0.5976 USDT |
0.6557 USDT |
| 2024-11-20 |
0.6312 USDT |
5,121,242.6143 SCR |
0.6523 USDT |
0.5921 USDT |
0.6043 USDT |
0.6020 USDT |
| 2024-11-19 |
0.6812 USDT |
2,914,608.4634 SCR |
0.6995 USDT |
0.6629 USDT |
0.6707 USDT |
0.6698 USDT |
| 2024-11-18 |
0.6523 USDT |
5,207,343.9409 SCR |
0.6671 USDT |
0.6166 USDT |
0.6306 USDT |
0.6977 USDT |
| 2024-11-17 |
0.6705 USDT |
2,898,850.9763 SCR |
0.6746 USDT |
0.6304 USDT |
0.6558 USDT |
0.6733 USDT |
| 2024-11-16 |
0.6379 USDT |
3,499,263.2057 SCR |
0.6374 USDT |
0.6257 USDT |
0.6329 USDT |
0.6405 USDT |
| 2024-11-15 |
0.6176 USDT |
5,687,282.8305 SCR |
0.6187 USDT |
0.5863 USDT |
0.6070 USDT |
0.6370 USDT |
| 2024-11-14 |
0.6458 USDT |
4,746,508.3889 SCR |
0.6365 USDT |
0.6091 USDT |
0.6335 USDT |
0.6327 USDT |