Identifier on Huobi: scrtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.3822 USDT |
881,508.5209 SCRT |
0.4204 USDT |
0.3210 USDT |
0.3713 USDT |
0.3674 USDT |
| 2025-05-31 |
0.4406 USDT |
2,156,012.3770 SCRT |
0.3975 USDT |
0.3500 USDT |
0.3812 USDT |
0.3805 USDT |
| 2025-05-30 |
0.2927 USDT |
6,561,490.3273 SCRT |
0.2634 USDT |
0.2276 USDT |
0.2506 USDT |
0.3411 USDT |
| 2025-05-29 |
0.2901 USDT |
2,392,406.1677 SCRT |
0.2953 USDT |
0.2852 USDT |
0.2881 USDT |
0.2905 USDT |
| 2025-05-28 |
0.2923 USDT |
340,678.6914 SCRT |
0.2815 USDT |
0.2776 USDT |
0.2944 USDT |
0.2966 USDT |
| 2025-05-27 |
0.3732 USDT |
516,589.5956 SCRT |
0.3840 USDT |
0.3508 USDT |
0.3617 USDT |
0.3599 USDT |
| 2025-05-26 |
0.3687 USDT |
1,674,871.7762 SCRT |
0.3694 USDT |
0.3200 USDT |
0.3544 USDT |
0.3792 USDT |
| 2025-05-25 |
0.3259 USDT |
3,214,621.1754 SCRT |
0.2939 USDT |
0.2475 USDT |
0.3106 USDT |
0.2927 USDT |
| 2025-05-24 |
0.2259 USDT |
4,743,019.3561 SCRT |
0.2069 USDT |
0.2048 USDT |
0.2064 USDT |
0.2939 USDT |
| 2025-05-23 |
0.2252 USDT |
6,266,433.6932 SCRT |
0.2283 USDT |
0.2132 USDT |
0.2197 USDT |
0.2181 USDT |
| 2025-05-22 |
0.2216 USDT |
2,818,287.0384 SCRT |
0.2179 USDT |
0.2169 USDT |
0.2201 USDT |
0.2224 USDT |
| 2025-05-21 |
0.2186 USDT |
4,039,430.6543 SCRT |
0.2180 USDT |
0.2157 USDT |
0.2182 USDT |
0.2188 USDT |
| 2025-05-20 |
0.2179 USDT |
3,775,515.1756 SCRT |
0.2162 USDT |
0.2115 USDT |
0.2161 USDT |
0.2164 USDT |
| 2025-05-19 |
0.2133 USDT |
7,272,784.6715 SCRT |
0.2255 USDT |
0.2045 USDT |
0.2085 USDT |
0.2158 USDT |
| 2025-05-18 |
0.2247 USDT |
4,641,994.4903 SCRT |
0.2206 USDT |
0.2193 USDT |
0.2243 USDT |
0.2255 USDT |
| 2025-05-17 |
0.2156 USDT |
6,802,326.6724 SCRT |
0.2146 USDT |
0.2071 USDT |
0.2126 USDT |
0.2209 USDT |
| 2025-05-16 |
0.2250 USDT |
3,979,617.1149 SCRT |
0.2208 USDT |
0.2176 USDT |
0.2221 USDT |
0.2184 USDT |
| 2025-05-15 |
0.2303 USDT |
10,074,442.3739 SCRT |
0.2348 USDT |
0.2151 USDT |
0.2218 USDT |
0.2216 USDT |
| 2025-05-14 |
0.2400 USDT |
10,395,204.8184 SCRT |
0.2482 USDT |
0.2315 USDT |
0.2355 USDT |
0.2348 USDT |
| 2025-05-13 |
0.2586 USDT |
11,854,990.4400 SCRT |
0.2589 USDT |
0.2444 USDT |
0.2511 USDT |
0.2459 USDT |
| 2025-05-12 |
0.2684 USDT |
20,370,057.0248 SCRT |
0.2761 USDT |
0.2404 USDT |
0.2565 USDT |
0.2588 USDT |
| 2025-05-11 |
0.2438 USDT |
10,172,236.6894 SCRT |
0.2504 USDT |
0.2316 USDT |
0.2379 USDT |
0.2438 USDT |
| 2025-05-10 |
0.2361 USDT |
8,884,107.6642 SCRT |
0.2268 USDT |
0.2253 USDT |
0.2296 USDT |
0.2477 USDT |
| 2025-05-09 |
0.2275 USDT |
11,546,522.8215 SCRT |
0.2177 USDT |
0.2118 USDT |
0.2144 USDT |
0.2245 USDT |
| 2025-05-08 |
0.2079 USDT |
9,120,689.8401 SCRT |
0.2013 USDT |
0.1999 USDT |
0.2037 USDT |
0.2127 USDT |
| 2025-05-07 |
0.2050 USDT |
9,385,335.2443 SCRT |
0.2024 USDT |
0.2011 USDT |
0.2040 USDT |
0.2036 USDT |
| 2025-05-06 |
0.2071 USDT |
29,850,125.2226 SCRT |
0.2222 USDT |
0.1924 USDT |
0.1974 USDT |
0.2026 USDT |
| 2025-05-05 |
0.2391 USDT |
25,348,236.1030 SCRT |
0.2463 USDT |
0.2116 USDT |
0.2158 USDT |
0.2156 USDT |
| 2025-05-04 |
0.2241 USDT |
10,528,856.0849 SCRT |
0.2159 USDT |
0.2131 USDT |
0.2151 USDT |
0.2354 USDT |
| 2025-05-03 |
0.2197 USDT |
5,473,814.3110 SCRT |
0.2281 USDT |
0.2140 USDT |
0.2175 USDT |
0.2158 USDT |
| 2025-05-02 |
0.2335 USDT |
17,237,845.5695 SCRT |
0.2329 USDT |
0.2271 USDT |
0.2312 USDT |
0.2315 USDT |
| 2025-05-01 |
0.2241 USDT |
8,424,674.2964 SCRT |
0.2129 USDT |
0.2123 USDT |
0.2143 USDT |
0.2323 USDT |
| 2025-04-30 |
0.2109 USDT |
8,190,074.4466 SCRT |
0.2051 USDT |
0.2044 USDT |
0.2069 USDT |
0.2126 USDT |
| 2025-04-29 |
0.2116 USDT |
955,158.8023 SCRT |
0.2129 USDT |
0.2076 USDT |
0.2124 USDT |
0.2085 USDT |
| 2025-04-28 |
0.2119 USDT |
3,294,355.6173 SCRT |
0.2093 USDT |
0.2028 USDT |
0.2072 USDT |
0.2148 USDT |
| 2025-04-27 |
0.2169 USDT |
1,089,848.7723 SCRT |
0.2243 USDT |
0.2133 USDT |
0.2159 USDT |
0.2146 USDT |
| 2025-04-26 |
0.2229 USDT |
3,382,025.4197 SCRT |
0.2261 USDT |
0.2159 USDT |
0.2195 USDT |
0.2243 USDT |
| 2025-04-25 |
0.2237 USDT |
4,512,582.2168 SCRT |
0.2261 USDT |
0.2178 USDT |
0.2215 USDT |
0.2240 USDT |
| 2025-04-24 |
0.2106 USDT |
2,283,615.4074 SCRT |
0.2113 USDT |
0.2062 USDT |
0.2092 USDT |
0.2161 USDT |
| 2025-04-23 |
0.2202 USDT |
6,761,040.1022 SCRT |
0.2200 USDT |
0.2090 USDT |
0.2125 USDT |
0.2117 USDT |
| 2025-04-22 |
0.2179 USDT |
11,492,210.0695 SCRT |
0.2110 USDT |
0.2053 USDT |
0.2117 USDT |
0.2200 USDT |
| 2025-04-21 |
0.2110 USDT |
10,361,150.6574 SCRT |
0.2041 USDT |
0.2032 USDT |
0.2090 USDT |
0.2110 USDT |
| 2025-04-20 |
0.2019 USDT |
10,171,654.8523 SCRT |
0.2016 USDT |
0.1967 USDT |
0.2019 USDT |
0.2031 USDT |
| 2025-04-19 |
0.1824 USDT |
156,072.5923 SCRT |
0.1849 USDT |
0.1813 USDT |
0.1850 USDT |
0.1825 USDT |
| 2025-04-18 |
0.1717 USDT |
643,002.6425 SCRT |
0.1725 USDT |
0.1709 USDT |
0.1730 USDT |
0.1722 USDT |
| 2025-04-17 |
0.1712 USDT |
3,179,066.5894 SCRT |
0.1705 USDT |
0.1681 USDT |
0.1707 USDT |
0.1686 USDT |
| 2025-04-16 |
0.1708 USDT |
5,251,847.2539 SCRT |
0.1687 USDT |
0.1660 USDT |
0.1712 USDT |
0.1705 USDT |
| 2025-04-15 |
0.1754 USDT |
10,510,206.2318 SCRT |
0.1752 USDT |
0.1700 USDT |
0.1717 USDT |
0.1710 USDT |
| 2025-04-14 |
0.1782 USDT |
9,041,805.0132 SCRT |
0.1769 USDT |
0.1734 USDT |
0.1765 USDT |
0.1752 USDT |
| 2025-04-13 |
0.1829 USDT |
4,830,012.4334 SCRT |
0.1855 USDT |
0.1781 USDT |
0.1804 USDT |
0.1834 USDT |