Identifier on Huobi: scrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-21 |
0.6371 USDT |
482,995.8194 SCR |
0.6315 USDT |
0.6100 USDT |
0.6220 USDT |
0.6267 USDT |
| 2025-02-20 |
0.6221 USDT |
414,625.9025 SCR |
0.6088 USDT |
0.6079 USDT |
0.6165 USDT |
0.6237 USDT |
| 2025-02-19 |
0.6110 USDT |
287,264.2988 SCR |
0.6161 USDT |
0.5946 USDT |
0.6027 USDT |
0.6127 USDT |
| 2025-02-18 |
0.6139 USDT |
390,295.5539 SCR |
0.6409 USDT |
0.5776 USDT |
0.5966 USDT |
0.5945 USDT |
| 2025-02-17 |
0.6455 USDT |
194,606.5114 SCR |
0.6396 USDT |
0.6261 USDT |
0.6348 USDT |
0.6672 USDT |
| 2025-02-16 |
0.6421 USDT |
212,824.5988 SCR |
0.6456 USDT |
0.6231 USDT |
0.6283 USDT |
0.6564 USDT |
| 2025-02-15 |
0.6471 USDT |
453,765.7205 SCR |
0.6599 USDT |
0.6239 USDT |
0.6346 USDT |
0.6439 USDT |
| 2025-02-14 |
0.6240 USDT |
299,152.3213 SCR |
0.6191 USDT |
0.6128 USDT |
0.6173 USDT |
0.6347 USDT |
| 2025-02-13 |
0.6369 USDT |
349,284.0628 SCR |
0.6475 USDT |
0.6144 USDT |
0.6259 USDT |
0.6186 USDT |
| 2025-02-12 |
0.6376 USDT |
428,602.6968 SCR |
0.6308 USDT |
0.6113 USDT |
0.6205 USDT |
0.6751 USDT |
| 2025-02-11 |
0.6229 USDT |
208,913.5879 SCR |
0.6070 USDT |
0.6009 USDT |
0.6058 USDT |
0.6517 USDT |
| 2025-02-10 |
0.5712 USDT |
278,868.9518 SCR |
0.5644 USDT |
0.5483 USDT |
0.5580 USDT |
0.5685 USDT |
| 2025-02-09 |
0.5681 USDT |
315,363.8985 SCR |
0.5607 USDT |
0.5554 USDT |
0.5631 USDT |
0.5639 USDT |
| 2025-02-08 |
0.5485 USDT |
619,455.6120 SCR |
0.5374 USDT |
0.5257 USDT |
0.5341 USDT |
0.5677 USDT |
| 2025-02-07 |
0.5312 USDT |
960,463.0064 SCR |
0.4925 USDT |
0.4873 USDT |
0.4979 USDT |
0.5258 USDT |
| 2025-02-06 |
0.5985 USDT |
1,060,757.0065 SCR |
0.5798 USDT |
0.5000 USDT |
0.5064 USDT |
0.5023 USDT |
| 2025-02-05 |
0.5886 USDT |
655,988.4344 SCR |
0.5737 USDT |
0.5662 USDT |
0.5752 USDT |
0.5702 USDT |
| 2025-02-04 |
0.5618 USDT |
547,858.1454 SCR |
0.5958 USDT |
0.5196 USDT |
0.5307 USDT |
0.5746 USDT |
| 2025-02-03 |
0.5236 USDT |
906,072.2311 SCR |
0.6303 USDT |
0.4703 USDT |
0.5026 USDT |
0.5461 USDT |
| 2025-02-02 |
0.6507 USDT |
609,596.4856 SCR |
0.6273 USDT |
0.6112 USDT |
0.6413 USDT |
0.6430 USDT |
| 2025-02-01 |
0.6578 USDT |
452,997.9366 SCR |
0.6727 USDT |
0.6213 USDT |
0.6285 USDT |
0.6243 USDT |
| 2025-01-31 |
0.6754 USDT |
175,937.4459 SCR |
0.6742 USDT |
0.6569 USDT |
0.6639 USDT |
0.6915 USDT |
| 2025-01-30 |
0.6739 USDT |
373,837.8012 SCR |
0.6530 USDT |
0.6454 USDT |
0.6580 USDT |
0.6805 USDT |
| 2025-01-29 |
0.6473 USDT |
343,699.9733 SCR |
0.6171 USDT |
0.6158 USDT |
0.6234 USDT |
0.6676 USDT |
| 2025-01-28 |
0.6603 USDT |
314,541.0719 SCR |
0.6783 USDT |
0.6475 USDT |
0.6538 USDT |
0.6494 USDT |
| 2025-01-27 |
0.6390 USDT |
177,042.6694 SCR |
0.6800 USDT |
0.6016 USDT |
0.6228 USDT |
0.6126 USDT |
| 2025-01-26 |
0.7053 USDT |
263,105.4150 SCR |
0.6956 USDT |
0.6926 USDT |
0.7022 USDT |
0.7002 USDT |
| 2025-01-25 |
0.6995 USDT |
225,844.1484 SCR |
0.7078 USDT |
0.6830 USDT |
0.6965 USDT |
0.7001 USDT |
| 2025-01-24 |
0.7403 USDT |
552,245.2659 SCR |
0.7340 USDT |
0.7029 USDT |
0.7166 USDT |
0.7176 USDT |
| 2025-01-23 |
0.7374 USDT |
279,930.8308 SCR |
0.7521 USDT |
0.7228 USDT |
0.7313 USDT |
0.7307 USDT |
| 2025-01-22 |
0.7793 USDT |
1,372,218.0334 SCR |
0.7989 USDT |
0.7552 USDT |
0.7635 USDT |
0.7626 USDT |
| 2025-01-21 |
0.7679 USDT |
1,968,071.1715 SCR |
0.7884 USDT |
0.7329 USDT |
0.7520 USDT |
0.7971 USDT |
| 2025-01-20 |
0.7827 USDT |
2,676,931.8410 SCR |
0.7783 USDT |
0.7390 USDT |
0.7666 USDT |
0.7996 USDT |
| 2025-01-19 |
0.7979 USDT |
4,312,906.7735 SCR |
0.7674 USDT |
0.7263 USDT |
0.7513 USDT |
0.7779 USDT |
| 2025-01-18 |
0.8143 USDT |
1,459,194.5057 SCR |
0.8619 USDT |
0.7704 USDT |
0.7772 USDT |
0.7755 USDT |
| 2025-01-17 |
0.8359 USDT |
1,866,002.5764 SCR |
0.8063 USDT |
0.8051 USDT |
0.8118 USDT |
0.8573 USDT |