Identifier on Kraken: SCRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1326 USD |
523,014.4256 SCRT |
0.1369 USD |
0.1275 USD |
0.1499 USD |
0.1306 USD |
| 2025-12-03 |
0.1349 USD |
235,018.8207 SCRT |
0.1309 USD |
0.1296 USD |
0.1398 USD |
0.1374 USD |
| 2025-12-02 |
0.1232 USD |
136,070.8472 SCRT |
0.1242 USD |
0.1213 USD |
0.1249 USD |
0.1240 USD |
| 2025-12-01 |
0.1286 USD |
905,677.3159 SCRT |
0.1407 USD |
0.1223 USD |
0.1407 USD |
0.1244 USD |
| 2025-11-30 |
0.1423 USD |
112,617.6857 SCRT |
0.1415 USD |
0.1401 USD |
0.1445 USD |
0.1442 USD |
| 2025-11-29 |
0.1422 USD |
408,362.8623 SCRT |
0.1440 USD |
0.1401 USD |
0.1455 USD |
0.1411 USD |
| 2025-11-28 |
0.1455 USD |
975,653.0036 SCRT |
0.1496 USD |
0.1418 USD |
0.1499 USD |
0.1452 USD |
| 2025-11-27 |
0.1529 USD |
276,565.8100 SCRT |
0.1501 USD |
0.1495 USD |
0.1566 USD |
0.1520 USD |
| 2025-11-26 |
0.1474 USD |
316,988.6480 SCRT |
0.1461 USD |
0.1429 USD |
0.1502 USD |
0.1502 USD |
| 2025-11-25 |
0.1460 USD |
233,987.8509 SCRT |
0.1443 USD |
0.1411 USD |
0.1482 USD |
0.1449 USD |
| 2025-11-24 |
0.1432 USD |
207,822.0818 SCRT |
0.1442 USD |
0.1386 USD |
0.1474 USD |
0.1430 USD |
| 2025-11-23 |
0.1466 USD |
366,829.2265 SCRT |
0.1452 USD |
0.1433 USD |
0.1496 USD |
0.1457 USD |
| 2025-11-22 |
0.1478 USD |
452,421.3772 SCRT |
0.1511 USD |
0.1428 USD |
0.1522 USD |
0.1456 USD |
| 2025-11-21 |
0.1578 USD |
758,339.5742 SCRT |
0.1681 USD |
0.1484 USD |
0.1720 USD |
0.1534 USD |
| 2025-11-20 |
0.1831 USD |
720,052.7351 SCRT |
0.1782 USD |
0.1758 USD |
0.1892 USD |
0.1801 USD |
| 2025-11-19 |
0.1766 USD |
878,145.9518 SCRT |
0.1858 USD |
0.1700 USD |
0.1859 USD |
0.1783 USD |
| 2025-11-18 |
0.1954 USD |
1,375,149.6829 SCRT |
0.1982 USD |
0.1813 USD |
0.2080 USD |
0.1915 USD |
| 2025-11-17 |
0.1791 USD |
354,515.3584 SCRT |
0.1741 USD |
0.1704 USD |
0.1859 USD |
0.1832 USD |
| 2025-11-16 |
0.1831 USD |
1,147,692.2665 SCRT |
0.1875 USD |
0.1748 USD |
0.1920 USD |
0.1758 USD |
| 2025-11-15 |
0.1839 USD |
1,463,578.4032 SCRT |
0.1702 USD |
0.1698 USD |
0.1917 USD |
0.1836 USD |
| 2025-11-14 |
0.1748 USD |
1,680,636.2895 SCRT |
0.1784 USD |
0.1668 USD |
0.1889 USD |
0.1703 USD |
| 2025-11-13 |
0.1769 USD |
887,698.5826 SCRT |
0.1837 USD |
0.1710 USD |
0.1870 USD |
0.1761 USD |
| 2025-11-12 |
0.1892 USD |
453,856.2028 SCRT |
0.1815 USD |
0.1806 USD |
0.1955 USD |
0.1955 USD |
| 2025-11-11 |
0.1929 USD |
605,757.0661 SCRT |
0.2005 USD |
0.1872 USD |
0.2036 USD |
0.1917 USD |
| 2025-11-10 |
0.2058 USD |
3,534,419.8473 SCRT |
0.2098 USD |
0.1950 USD |
0.2340 USD |
0.2014 USD |
| 2025-11-09 |
0.2172 USD |
2,846,122.3509 SCRT |
0.2174 USD |
0.2025 USD |
0.2312 USD |
0.2152 USD |
| 2025-11-08 |
0.2460 USD |
3,112,850.9624 SCRT |
0.2721 USD |
0.2164 USD |
0.2779 USD |
0.2230 USD |
| 2025-11-07 |
0.2808 USD |
9,936,502.8796 SCRT |
0.2324 USD |
0.2172 USD |
0.3489 USD |
0.2722 USD |
| 2025-11-06 |
0.2219 USD |
4,518,493.8575 SCRT |
0.2233 USD |
0.2051 USD |
0.2550 USD |
0.2295 USD |
| 2025-11-05 |
0.2167 USD |
2,639,373.9757 SCRT |
0.2142 USD |
0.1980 USD |
0.2358 USD |
0.2271 USD |
| 2025-11-04 |
0.2116 USD |
5,305,433.9760 SCRT |
0.1874 USD |
0.1864 USD |
0.2400 USD |
0.2028 USD |
| 2025-11-03 |
0.1701 USD |
1,408,737.6778 SCRT |
0.1763 USD |
0.1541 USD |
0.1876 USD |
0.1865 USD |
| 2025-11-02 |
0.1786 USD |
1,465,948.6403 SCRT |
0.1638 USD |
0.1581 USD |
0.1950 USD |
0.1740 USD |
| 2025-11-01 |
0.1607 USD |
1,657,802.0526 SCRT |
0.1489 USD |
0.1482 USD |
0.1695 USD |
0.1690 USD |
| 2025-10-31 |
0.1425 USD |
270,797.8173 SCRT |
0.1416 USD |
0.1398 USD |
0.1445 USD |
0.1429 USD |
| 2025-10-30 |
0.1515 USD |
139,013.8976 SCRT |
0.1538 USD |
0.1483 USD |
0.1560 USD |
0.1495 USD |
| 2025-10-29 |
0.1545 USD |
186,505.7947 SCRT |
0.1536 USD |
0.1529 USD |
0.1569 USD |
0.1558 USD |
| 2025-10-28 |
0.1589 USD |
192,469.7077 SCRT |
0.1593 USD |
0.1564 USD |
0.1611 USD |
0.1581 USD |
| 2025-10-27 |
0.1688 USD |
216,494.3508 SCRT |
0.1662 USD |
0.1616 USD |
0.1713 USD |
0.1629 USD |
| 2025-10-26 |
0.1618 USD |
507,314.1375 SCRT |
0.1551 USD |
0.1531 USD |
0.1688 USD |
0.1679 USD |
| 2025-10-25 |
0.1548 USD |
54,737.4673 SCRT |
0.1558 USD |
0.1535 USD |
0.1558 USD |
0.1555 USD |
| 2025-10-24 |
0.1540 USD |
490,279.1323 SCRT |
0.1558 USD |
0.1516 USD |
0.1579 USD |
0.1532 USD |
| 2025-10-23 |
0.1546 USD |
134,170.3478 SCRT |
0.1528 USD |
0.1520 USD |
0.1578 USD |
0.1535 USD |
| 2025-10-22 |
0.1575 USD |
176,852.9829 SCRT |
0.1572 USD |
0.1558 USD |
0.1606 USD |
0.1560 USD |
| 2025-10-21 |
0.1648 USD |
290,841.2489 SCRT |
0.1636 USD |
0.1558 USD |
0.1713 USD |
0.1671 USD |
| 2025-10-20 |
0.1639 USD |
161,019.6839 SCRT |
0.1633 USD |
0.1610 USD |
0.1687 USD |
0.1659 USD |
| 2025-10-19 |
0.1638 USD |
84,649.9795 SCRT |
0.1631 USD |
0.1579 USD |
0.1673 USD |
0.1666 USD |
| 2025-10-18 |
0.1661 USD |
213,444.2736 SCRT |
0.1650 USD |
0.1597 USD |
0.1695 USD |
0.1597 USD |
| 2025-10-17 |
0.1625 USD |
489,852.5009 SCRT |
0.1665 USD |
0.1546 USD |
0.1766 USD |
0.1580 USD |
| 2025-10-16 |
0.1747 USD |
328,479.0536 SCRT |
0.1748 USD |
0.1700 USD |
0.1825 USD |
0.1796 USD |