Identifier on Huobi: scrtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1611 USDT |
4,516,957.0101 SCRT |
0.1641 USDT |
0.1347 USDT |
0.1376 USDT |
0.1367 USDT |
| 2025-12-04 |
0.1600 USDT |
3,384,333.0091 SCRT |
0.1503 USDT |
0.1449 USDT |
0.1639 USDT |
0.1641 USDT |
| 2025-12-03 |
0.1369 USDT |
4,770,609.0142 SCRT |
0.1352 USDT |
0.1335 USDT |
0.1363 USDT |
0.1370 USDT |
| 2025-12-02 |
0.1323 USDT |
9,633,103.9533 SCRT |
0.1285 USDT |
0.1250 USDT |
0.1289 USDT |
0.1349 USDT |
| 2025-12-01 |
0.1339 USDT |
15,344,183.2563 SCRT |
0.1480 USDT |
0.1311 USDT |
0.1316 USDT |
0.1315 USDT |
| 2025-11-30 |
0.1522 USDT |
3,997,286.3889 SCRT |
0.1526 USDT |
0.1470 USDT |
0.1524 USDT |
0.1508 USDT |
| 2025-11-29 |
0.1537 USDT |
6,743,649.7457 SCRT |
0.1542 USDT |
0.1501 USDT |
0.1526 USDT |
0.1526 USDT |
| 2025-11-28 |
0.1541 USDT |
6,576,346.8928 SCRT |
0.1537 USDT |
0.1519 USDT |
0.1540 USDT |
0.1542 USDT |
| 2025-11-27 |
0.1578 USDT |
10,946,767.2535 SCRT |
0.1528 USDT |
0.1512 USDT |
0.1541 USDT |
0.1561 USDT |
| 2025-11-26 |
0.1528 USDT |
11,078,848.9640 SCRT |
0.1542 USDT |
0.1478 USDT |
0.1529 USDT |
0.1528 USDT |
| 2025-11-25 |
0.1519 USDT |
7,638,590.5609 SCRT |
0.1512 USDT |
0.1499 USDT |
0.1505 USDT |
0.1542 USDT |
| 2025-11-24 |
0.1526 USDT |
14,428,277.3143 SCRT |
0.1542 USDT |
0.1479 USDT |
0.1519 USDT |
0.1513 USDT |
| 2025-11-23 |
0.1576 USDT |
11,347,682.4312 SCRT |
0.1605 USDT |
0.1540 USDT |
0.1564 USDT |
0.1543 USDT |
| 2025-11-22 |
0.1565 USDT |
11,052,875.1094 SCRT |
0.1609 USDT |
0.1502 USDT |
0.1549 USDT |
0.1539 USDT |
| 2025-11-21 |
0.1863 USDT |
73,613.2545 SCRT |
0.1866 USDT |
0.1843 USDT |
0.1874 USDT |
0.1866 USDT |
| 2025-11-20 |
0.1877 USDT |
9,594,991.5375 SCRT |
0.1888 USDT |
0.1843 USDT |
0.1866 USDT |
0.1866 USDT |
| 2025-11-19 |
0.1913 USDT |
12,762,235.8326 SCRT |
0.1900 USDT |
0.1862 USDT |
0.1911 USDT |
0.1891 USDT |
| 2025-11-18 |
0.1979 USDT |
17,196,812.0035 SCRT |
0.2193 USDT |
0.1846 USDT |
0.1925 USDT |
0.1900 USDT |
| 2025-11-17 |
0.2001 USDT |
23,356,459.1700 SCRT |
0.1814 USDT |
0.1733 USDT |
0.1827 USDT |
0.2350 USDT |
| 2025-11-16 |
0.1922 USDT |
12,262,279.1738 SCRT |
0.1914 USDT |
0.1800 USDT |
0.1886 USDT |
0.1946 USDT |
| 2025-11-15 |
0.1973 USDT |
14,179,558.8250 SCRT |
0.2217 USDT |
0.1787 USDT |
0.1879 USDT |
0.1916 USDT |
| 2025-11-14 |
0.2414 USDT |
9,912,394.7396 SCRT |
0.2502 USDT |
0.2071 USDT |
0.2207 USDT |
0.2174 USDT |
| 2025-11-13 |
0.2520 USDT |
5,654,799.8639 SCRT |
0.2560 USDT |
0.2488 USDT |
0.2528 USDT |
0.2510 USDT |
| 2025-11-12 |
0.2543 USDT |
354,956.5164 SCRT |
0.2537 USDT |
0.2515 USDT |
0.2549 USDT |
0.2558 USDT |
| 2025-11-11 |
0.2834 USDT |
920,802.3433 SCRT |
0.2779 USDT |
0.2740 USDT |
0.2788 USDT |
0.2872 USDT |
| 2025-11-10 |
0.2695 USDT |
1,481,190.1475 SCRT |
0.2625 USDT |
0.2590 USDT |
0.2653 USDT |
0.2779 USDT |
| 2025-11-09 |
0.2634 USDT |
1,917,877.6235 SCRT |
0.2644 USDT |
0.2566 USDT |
0.2622 USDT |
0.2617 USDT |
| 2025-11-08 |
0.2893 USDT |
1,890,179.8502 SCRT |
0.3248 USDT |
0.2641 USDT |
0.2839 USDT |
0.2877 USDT |
| 2025-11-07 |
0.3308 USDT |
1,071,816.9326 SCRT |
0.3279 USDT |
0.3078 USDT |
0.3318 USDT |
0.3173 USDT |
| 2025-11-06 |
0.2729 USDT |
1,576,846.4076 SCRT |
0.2615 USDT |
0.2519 USDT |
0.2619 USDT |
0.2700 USDT |
| 2025-11-05 |
0.2623 USDT |
533,813.5495 SCRT |
0.2633 USDT |
0.2544 USDT |
0.2631 USDT |
0.2619 USDT |
| 2025-11-04 |
0.2514 USDT |
18,350,815.2319 SCRT |
0.2304 USDT |
0.2232 USDT |
0.2340 USDT |
0.2633 USDT |
| 2025-11-03 |
0.2331 USDT |
13,499,704.2340 SCRT |
0.2386 USDT |
0.2198 USDT |
0.2332 USDT |
0.2310 USDT |
| 2025-11-02 |
0.2317 USDT |
19,374,936.1444 SCRT |
0.2249 USDT |
0.2198 USDT |
0.2276 USDT |
0.2386 USDT |
| 2025-11-01 |
0.1995 USDT |
32,743,040.5681 SCRT |
0.1898 USDT |
0.1878 USDT |
0.1899 USDT |
0.2249 USDT |
| 2025-10-31 |
0.1762 USDT |
3,980,779.6762 SCRT |
0.1759 USDT |
0.1749 USDT |
0.1764 USDT |
0.1765 USDT |
| 2025-10-30 |
0.1766 USDT |
5,703,766.8926 SCRT |
0.1740 USDT |
0.1740 USDT |
0.1750 USDT |
0.1754 USDT |
| 2025-10-29 |
0.1743 USDT |
8,704,733.8226 SCRT |
0.1740 USDT |
0.1723 USDT |
0.1749 USDT |
0.1740 USDT |
| 2025-10-28 |
0.1771 USDT |
9,398,474.2142 SCRT |
0.1773 USDT |
0.1723 USDT |
0.1773 USDT |
0.1771 USDT |
| 2025-10-27 |
0.1777 USDT |
2,373,151.4785 SCRT |
0.1769 USDT |
0.1767 USDT |
0.1796 USDT |
0.1768 USDT |
| 2025-10-26 |
0.1652 USDT |
5,627,450.9153 SCRT |
0.1561 USDT |
0.1556 USDT |
0.1579 USDT |
0.1700 USDT |
| 2025-10-25 |
0.1571 USDT |
3,745,995.6059 SCRT |
0.1580 USDT |
0.1556 USDT |
0.1572 USDT |
0.1562 USDT |
| 2025-10-24 |
0.1553 USDT |
5,911,447.0191 SCRT |
0.1553 USDT |
0.1496 USDT |
0.1573 USDT |
0.1555 USDT |
| 2025-10-23 |
0.1552 USDT |
7,833,921.9778 SCRT |
0.1544 USDT |
0.1471 USDT |
0.1550 USDT |
0.1548 USDT |
| 2025-10-22 |
0.1583 USDT |
9,202,757.4549 SCRT |
0.1577 USDT |
0.1528 USDT |
0.1553 USDT |
0.1551 USDT |
| 2025-10-21 |
0.1686 USDT |
7,720,199.2246 SCRT |
0.1696 USDT |
0.1620 USDT |
0.1684 USDT |
0.1691 USDT |
| 2025-10-20 |
0.1678 USDT |
2,110,441.1876 SCRT |
0.1687 USDT |
0.1670 USDT |
0.1678 USDT |
0.1697 USDT |
| 2025-10-19 |
0.1663 USDT |
5,529,791.1777 SCRT |
0.1637 USDT |
0.1588 USDT |
0.1646 USDT |
0.1695 USDT |
| 2025-10-18 |
0.1653 USDT |
3,836,178.5304 SCRT |
0.1676 USDT |
0.1594 USDT |
0.1658 USDT |
0.1639 USDT |
| 2025-10-17 |
0.1619 USDT |
9,547,967.5564 SCRT |
0.1658 USDT |
0.1560 USDT |
0.1605 USDT |
0.1619 USDT |