Identifier on Kraken: SCRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.1141 USD |
618,811.5131 SCRT |
0.1155 USD |
0.1106 USD |
0.1171 USD |
0.1150 USD |
| 2026-02-02 |
0.1161 USD |
1,012,520.7586 SCRT |
0.1189 USD |
0.1140 USD |
0.1222 USD |
0.1155 USD |
| 2026-02-01 |
0.1214 USD |
715,169.6226 SCRT |
0.1154 USD |
0.1154 USD |
0.1280 USD |
0.1217 USD |
| 2026-01-31 |
0.1297 USD |
133,054.0538 SCRT |
0.1304 USD |
0.1267 USD |
0.1314 USD |
0.1274 USD |
| 2026-01-30 |
0.1335 USD |
822,202.2497 SCRT |
0.1327 USD |
0.1263 USD |
0.1422 USD |
0.1316 USD |
| 2026-01-29 |
0.1391 USD |
1,000,458.9681 SCRT |
0.1429 USD |
0.1350 USD |
0.1434 USD |
0.1358 USD |
| 2026-01-28 |
0.1505 USD |
1,245,857.6408 SCRT |
0.1573 USD |
0.1443 USD |
0.1581 USD |
0.1457 USD |
| 2026-01-27 |
0.1537 USD |
984,448.4118 SCRT |
0.1501 USD |
0.1474 USD |
0.1639 USD |
0.1494 USD |
| 2026-01-26 |
0.1515 USD |
729,529.0356 SCRT |
0.1458 USD |
0.1442 USD |
0.1621 USD |
0.1582 USD |
| 2026-01-25 |
0.1626 USD |
3,485,420.0007 SCRT |
0.1603 USD |
0.1441 USD |
0.1800 USD |
0.1457 USD |
| 2026-01-24 |
0.1669 USD |
1,854,916.2474 SCRT |
0.1738 USD |
0.1595 USD |
0.1765 USD |
0.1658 USD |
| 2026-01-23 |
0.1922 USD |
4,144,527.8261 SCRT |
0.1740 USD |
0.1727 USD |
0.2200 USD |
0.1765 USD |
| 2026-01-22 |
0.1826 USD |
3,482,242.5421 SCRT |
0.1662 USD |
0.1593 USD |
0.1984 USD |
0.1754 USD |
| 2026-01-21 |
0.1535 USD |
1,532,805.7897 SCRT |
0.1467 USD |
0.1421 USD |
0.1599 USD |
0.1516 USD |
| 2026-01-20 |
0.1512 USD |
799,629.5201 SCRT |
0.1646 USD |
0.1414 USD |
0.1646 USD |
0.1455 USD |
| 2026-01-19 |
0.1654 USD |
4,601,596.3278 SCRT |
0.1438 USD |
0.1340 USD |
0.1899 USD |
0.1599 USD |
| 2026-01-18 |
0.1418 USD |
1,150,800.2033 SCRT |
0.1382 USD |
0.1283 USD |
0.1539 USD |
0.1509 USD |
| 2026-01-17 |
0.1418 USD |
845,101.5669 SCRT |
0.1351 USD |
0.1317 USD |
0.1499 USD |
0.1396 USD |
| 2026-01-16 |
0.1331 USD |
416,425.6093 SCRT |
0.1262 USD |
0.1262 USD |
0.1375 USD |
0.1346 USD |
| 2026-01-15 |
0.1320 USD |
1,057,369.2098 SCRT |
0.1320 USD |
0.1256 USD |
0.1410 USD |
0.1279 USD |
| 2026-01-14 |
0.1260 USD |
509,370.7041 SCRT |
0.1223 USD |
0.1204 USD |
0.1323 USD |
0.1305 USD |
| 2026-01-13 |
0.1221 USD |
2,376,877.4085 SCRT |
0.1083 USD |
0.1083 USD |
0.1310 USD |
0.1221 USD |
| 2026-01-12 |
0.1073 USD |
294,405.2166 SCRT |
0.1058 USD |
0.1042 USD |
0.1097 USD |
0.1087 USD |
| 2026-01-11 |
0.1082 USD |
170,917.2122 SCRT |
0.1077 USD |
0.1072 USD |
0.1093 USD |
0.1080 USD |
| 2026-01-10 |
0.1086 USD |
206,997.8818 SCRT |
0.1094 USD |
0.1063 USD |
0.1103 USD |
0.1102 USD |
| 2026-01-09 |
0.1094 USD |
129,377.3557 SCRT |
0.1091 USD |
0.1075 USD |
0.1116 USD |
0.1097 USD |
| 2026-01-08 |
0.1081 USD |
258,637.5925 SCRT |
0.1091 USD |
0.1050 USD |
0.1109 USD |
0.1083 USD |
| 2026-01-07 |
0.1135 USD |
512,940.5556 SCRT |
0.1142 USD |
0.1089 USD |
0.1179 USD |
0.1107 USD |
| 2026-01-06 |
0.1126 USD |
550,928.3148 SCRT |
0.1126 USD |
0.1100 USD |
0.1150 USD |
0.1138 USD |
| 2026-01-05 |
0.1100 USD |
430,217.4903 SCRT |
0.1099 USD |
0.1069 USD |
0.1114 USD |
0.1108 USD |
| 2026-01-04 |
0.1079 USD |
372,549.4145 SCRT |
0.1076 USD |
0.1067 USD |
0.1113 USD |
0.1103 USD |
| 2026-01-03 |
0.1081 USD |
344,915.8295 SCRT |
0.1065 USD |
0.1037 USD |
0.1120 USD |
0.1090 USD |
| 2026-01-02 |
0.1013 USD |
101,160.7576 SCRT |
0.1022 USD |
0.1003 USD |
0.1023 USD |
0.1020 USD |
| 2026-01-01 |
0.1006 USD |
804,652.4559 SCRT |
0.1003 USD |
0.0989 USD |
0.1041 USD |
0.1028 USD |
| 2025-12-31 |
0.1000 USD |
543,452.3359 SCRT |
0.1021 USD |
0.0963 USD |
0.1025 USD |
0.0970 USD |
| 2025-12-30 |
0.1031 USD |
182,959.9105 SCRT |
0.1047 USD |
0.1021 USD |
0.1049 USD |
0.1028 USD |
| 2025-12-29 |
0.1080 USD |
143,428.8447 SCRT |
0.1073 USD |
0.1056 USD |
0.1097 USD |
0.1068 USD |
| 2025-12-28 |
0.1087 USD |
155,025.3075 SCRT |
0.1108 USD |
0.1062 USD |
0.1114 USD |
0.1088 USD |
| 2025-12-27 |
0.1047 USD |
160,787.7478 SCRT |
0.1036 USD |
0.1029 USD |
0.1077 USD |
0.1077 USD |
| 2025-12-26 |
0.1040 USD |
352,459.4731 SCRT |
0.1012 USD |
0.1009 USD |
0.1062 USD |
0.1028 USD |
| 2025-12-25 |
0.1035 USD |
277,672.2002 SCRT |
0.1017 USD |
0.1010 USD |
0.1062 USD |
0.1022 USD |
| 2025-12-24 |
0.1006 USD |
196,689.1117 SCRT |
0.1032 USD |
0.0982 USD |
0.1041 USD |
0.1012 USD |
| 2025-12-23 |
0.1020 USD |
126,045.0974 SCRT |
0.1026 USD |
0.1007 USD |
0.1033 USD |
0.1016 USD |
| 2025-12-22 |
0.1037 USD |
253,130.5939 SCRT |
0.1023 USD |
0.1013 USD |
0.1054 USD |
0.1041 USD |
| 2025-12-21 |
0.1042 USD |
4,504,487.2523 SCRT |
0.1117 USD |
0.1007 USD |
0.1117 USD |
0.1026 USD |
| 2025-12-20 |
0.1106 USD |
256,898.6345 SCRT |
0.1087 USD |
0.1086 USD |
0.1130 USD |
0.1118 USD |
| 2025-12-19 |
0.1052 USD |
293,266.2670 SCRT |
0.1005 USD |
0.0996 USD |
0.1094 USD |
0.1081 USD |
| 2025-12-18 |
0.1039 USD |
247,794.1344 SCRT |
0.1054 USD |
0.1021 USD |
0.1059 USD |
0.1035 USD |
| 2025-12-17 |
0.1109 USD |
108,488.9501 SCRT |
0.1130 USD |
0.1084 USD |
0.1132 USD |
0.1084 USD |
| 2025-12-16 |
0.1102 USD |
263,851.7743 SCRT |
0.1111 USD |
0.1092 USD |
0.1130 USD |
0.1107 USD |