Identifier on Huobi: scrtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.2238 USDT |
4,003,878.3467 SCRT |
0.2235 USDT |
0.2220 USDT |
0.2231 USDT |
0.2238 USDT |
| 2025-09-08 |
0.2245 USDT |
8,046,277.6151 SCRT |
0.2250 USDT |
0.2125 USDT |
0.2153 USDT |
0.2246 USDT |
| 2025-09-07 |
0.2194 USDT |
4,226,530.0499 SCRT |
0.2195 USDT |
0.2063 USDT |
0.2156 USDT |
0.2364 USDT |
| 2025-09-06 |
0.2192 USDT |
3,681,142.0152 SCRT |
0.2187 USDT |
0.2141 USDT |
0.2160 USDT |
0.2194 USDT |
| 2025-09-05 |
0.2209 USDT |
3,998,807.2190 SCRT |
0.2198 USDT |
0.2159 USDT |
0.2174 USDT |
0.2189 USDT |
| 2025-09-04 |
0.2218 USDT |
7,559,567.6012 SCRT |
0.2246 USDT |
0.2145 USDT |
0.2179 USDT |
0.2175 USDT |
| 2025-09-03 |
0.2249 USDT |
3,451,610.2249 SCRT |
0.2207 USDT |
0.2196 USDT |
0.2234 USDT |
0.2247 USDT |
| 2025-09-02 |
0.2228 USDT |
8,103,078.4090 SCRT |
0.2145 USDT |
0.2057 USDT |
0.2174 USDT |
0.2236 USDT |
| 2025-09-01 |
0.2447 USDT |
3,775,447.0703 SCRT |
0.2413 USDT |
0.2390 USDT |
0.2427 USDT |
0.2456 USDT |
| 2025-08-31 |
0.2443 USDT |
3,519,668.5058 SCRT |
0.2412 USDT |
0.2409 USDT |
0.2430 USDT |
0.2473 USDT |
| 2025-08-30 |
0.2382 USDT |
3,582,983.9207 SCRT |
0.2393 USDT |
0.2347 USDT |
0.2362 USDT |
0.2410 USDT |
| 2025-08-29 |
0.2402 USDT |
7,446,605.5940 SCRT |
0.2401 USDT |
0.2338 USDT |
0.2395 USDT |
0.2391 USDT |
| 2025-08-28 |
0.2451 USDT |
4,356,932.7343 SCRT |
0.2387 USDT |
0.2357 USDT |
0.2449 USDT |
0.2431 USDT |
| 2025-08-27 |
0.2246 USDT |
2,018,190.4091 SCRT |
0.2238 USDT |
0.2197 USDT |
0.2243 USDT |
0.2233 USDT |
| 2025-08-26 |
0.2277 USDT |
6,806,830.5663 SCRT |
0.2392 USDT |
0.2190 USDT |
0.2247 USDT |
0.2251 USDT |
| 2025-08-25 |
0.2490 USDT |
9,286,206.9502 SCRT |
0.2510 USDT |
0.2440 USDT |
0.2464 USDT |
0.2460 USDT |
| 2025-08-24 |
0.2494 USDT |
2,288,116.7928 SCRT |
0.2484 USDT |
0.2438 USDT |
0.2462 USDT |
0.2514 USDT |
| 2025-08-23 |
0.2466 USDT |
6,655,892.8224 SCRT |
0.2375 USDT |
0.2367 USDT |
0.2385 USDT |
0.2487 USDT |
| 2025-08-22 |
0.2337 USDT |
3,700,073.9190 SCRT |
0.2427 USDT |
0.2275 USDT |
0.2338 USDT |
0.2346 USDT |
| 2025-08-21 |
0.2336 USDT |
11,686,757.3060 SCRT |
0.2360 USDT |
0.2254 USDT |
0.2343 USDT |
0.2426 USDT |
| 2025-08-20 |
0.2385 USDT |
7,009,481.2860 SCRT |
0.2501 USDT |
0.2202 USDT |
0.2284 USDT |
0.2243 USDT |
| 2025-08-19 |
0.2291 USDT |
4,614,280.0818 SCRT |
0.2292 USDT |
0.2258 USDT |
0.2302 USDT |
0.2292 USDT |
| 2025-08-18 |
0.2244 USDT |
13,228,949.7332 SCRT |
0.2252 USDT |
0.2200 USDT |
0.2226 USDT |
0.2291 USDT |
| 2025-08-17 |
0.2459 USDT |
15,592,971.1169 SCRT |
0.2542 USDT |
0.2191 USDT |
0.2249 USDT |
0.2244 USDT |
| 2025-08-16 |
0.2576 USDT |
1,311,382.6655 SCRT |
0.2594 USDT |
0.2528 USDT |
0.2581 USDT |
0.2565 USDT |
| 2025-08-15 |
0.2604 USDT |
2,706,673.7922 SCRT |
0.2594 USDT |
0.2531 USDT |
0.2613 USDT |
0.2589 USDT |
| 2025-08-14 |
0.2571 USDT |
9,503,554.2436 SCRT |
0.2572 USDT |
0.2463 USDT |
0.2572 USDT |
0.2566 USDT |
| 2025-08-13 |
0.2562 USDT |
11,966,287.5823 SCRT |
0.2517 USDT |
0.2431 USDT |
0.2483 USDT |
0.2547 USDT |
| 2025-08-12 |
0.2408 USDT |
5,027,541.4331 SCRT |
0.2359 USDT |
0.2218 USDT |
0.2305 USDT |
0.2588 USDT |
| 2025-08-11 |
0.2491 USDT |
2,130,011.5183 SCRT |
0.2571 USDT |
0.2271 USDT |
0.2417 USDT |
0.2370 USDT |
| 2025-08-10 |
0.2502 USDT |
6,879,846.5768 SCRT |
0.2293 USDT |
0.2200 USDT |
0.2320 USDT |
0.2609 USDT |
| 2025-08-09 |
0.2286 USDT |
9,341,239.5579 SCRT |
0.2289 USDT |
0.2133 USDT |
0.2236 USDT |
0.2252 USDT |
| 2025-08-08 |
0.2142 USDT |
3,869,328.6495 SCRT |
0.2153 USDT |
0.2129 USDT |
0.2143 USDT |
0.2130 USDT |
| 2025-08-07 |
0.2182 USDT |
8,024,457.5441 SCRT |
0.2143 USDT |
0.2131 USDT |
0.2146 USDT |
0.2163 USDT |
| 2025-08-06 |
0.2169 USDT |
5,316,952.6236 SCRT |
0.2182 USDT |
0.2129 USDT |
0.2151 USDT |
0.2149 USDT |
| 2025-08-05 |
0.2213 USDT |
8,544,266.7572 SCRT |
0.2232 USDT |
0.2172 USDT |
0.2206 USDT |
0.2184 USDT |
| 2025-08-04 |
0.2261 USDT |
4,023,671.3937 SCRT |
0.2286 USDT |
0.2193 USDT |
0.2239 USDT |
0.2233 USDT |
| 2025-08-03 |
0.2312 USDT |
2,326,301.3368 SCRT |
0.2262 USDT |
0.2218 USDT |
0.2280 USDT |
0.2317 USDT |
| 2025-08-02 |
0.2104 USDT |
4,216,726.7604 SCRT |
0.2051 USDT |
0.1979 USDT |
0.2020 USDT |
0.2255 USDT |
| 2025-08-01 |
0.2266 USDT |
5,962,695.5674 SCRT |
0.2413 USDT |
0.2117 USDT |
0.2195 USDT |
0.2158 USDT |
| 2025-07-31 |
0.2599 USDT |
4,399,171.2069 SCRT |
0.2582 USDT |
0.2501 USDT |
0.2577 USDT |
0.2577 USDT |
| 2025-07-30 |
0.2681 USDT |
6,696,219.3771 SCRT |
0.2841 USDT |
0.2507 USDT |
0.2585 USDT |
0.2562 USDT |
| 2025-07-29 |
0.2802 USDT |
7,245,268.0854 SCRT |
0.2792 USDT |
0.2745 USDT |
0.2788 USDT |
0.2815 USDT |
| 2025-07-28 |
0.2861 USDT |
4,740,692.3118 SCRT |
0.3000 USDT |
0.2785 USDT |
0.2801 USDT |
0.2794 USDT |
| 2025-07-27 |
0.2954 USDT |
5,207,178.3481 SCRT |
0.2982 USDT |
0.2853 USDT |
0.2886 USDT |
0.2938 USDT |
| 2025-07-26 |
0.2901 USDT |
3,860,568.8822 SCRT |
0.2811 USDT |
0.2783 USDT |
0.2874 USDT |
0.3002 USDT |
| 2025-07-25 |
0.2801 USDT |
4,330,534.5687 SCRT |
0.2766 USDT |
0.2742 USDT |
0.2784 USDT |
0.2881 USDT |
| 2025-07-24 |
0.2981 USDT |
5,459,496.8085 SCRT |
0.2969 USDT |
0.2874 USDT |
0.2939 USDT |
0.2935 USDT |
| 2025-07-23 |
0.2963 USDT |
12,286,003.5939 SCRT |
0.2983 USDT |
0.2895 USDT |
0.2945 USDT |
0.2925 USDT |
| 2025-07-22 |
0.2966 USDT |
13,006,074.3722 SCRT |
0.3032 USDT |
0.2895 USDT |
0.2969 USDT |
0.3002 USDT |