Identifier on Kraken: SCRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-16 |
0.1838 USD |
145,216.4576 SCRT |
0.1837 USD |
0.1806 USD |
0.1890 USD |
0.1888 USD |
2025-07-15 |
0.1781 USD |
239,104.4628 SCRT |
0.1799 USD |
0.1725 USD |
0.1858 USD |
0.1819 USD |
2025-07-14 |
0.1857 USD |
426,989.1977 SCRT |
0.1821 USD |
0.1777 USD |
0.1940 USD |
0.1787 USD |
2025-07-13 |
0.1813 USD |
217,844.4459 SCRT |
0.1784 USD |
0.1751 USD |
0.1861 USD |
0.1796 USD |
2025-07-12 |
0.1849 USD |
366,769.6077 SCRT |
0.1785 USD |
0.1758 USD |
0.2000 USD |
0.1822 USD |
2025-07-11 |
0.1801 USD |
340,700.1549 SCRT |
0.1781 USD |
0.1752 USD |
0.1841 USD |
0.1818 USD |
2025-07-10 |
0.1718 USD |
346,970.8452 SCRT |
0.1689 USD |
0.1638 USD |
0.1791 USD |
0.1780 USD |
2025-07-09 |
0.1659 USD |
123,317.9220 SCRT |
0.1658 USD |
0.1631 USD |
0.1697 USD |
0.1689 USD |
2025-07-08 |
0.1638 USD |
127,312.1569 SCRT |
0.1618 USD |
0.1596 USD |
0.1658 USD |
0.1608 USD |
2025-07-07 |
0.1571 USD |
108,924.4578 SCRT |
0.1554 USD |
0.1541 USD |
0.1647 USD |
0.1572 USD |
2025-07-06 |
0.1535 USD |
88,669.7174 SCRT |
0.1533 USD |
0.1511 USD |
0.1560 USD |
0.1553 USD |
2025-07-05 |
0.1545 USD |
45,684.6985 SCRT |
0.1534 USD |
0.1528 USD |
0.1559 USD |
0.1532 USD |
2025-07-04 |
0.1566 USD |
119,858.7317 SCRT |
0.1630 USD |
0.1541 USD |
0.1632 USD |
0.1550 USD |
2025-07-03 |
0.1626 USD |
246,832.2239 SCRT |
0.1624 USD |
0.1596 USD |
0.1651 USD |
0.1631 USD |
2025-07-02 |
0.1544 USD |
134,098.6203 SCRT |
0.1504 USD |
0.1496 USD |
0.1593 USD |
0.1580 USD |
2025-07-01 |
0.1518 USD |
299,151.0145 SCRT |
0.1575 USD |
0.1495 USD |
0.1579 USD |
0.1506 USD |
2025-06-30 |
0.1603 USD |
131,517.1335 SCRT |
0.1644 USD |
0.1578 USD |
0.1644 USD |
0.1583 USD |
2025-06-29 |
0.1591 USD |
144,266.7635 SCRT |
0.1579 USD |
0.1563 USD |
0.1611 USD |
0.1587 USD |
2025-06-28 |
0.1562 USD |
34,457.7021 SCRT |
0.1574 USD |
0.1550 USD |
0.1576 USD |
0.1555 USD |
2025-06-27 |
0.1568 USD |
243,217.1649 SCRT |
0.1525 USD |
0.1525 USD |
0.1634 USD |
0.1557 USD |
2025-06-26 |
0.1548 USD |
159,736.0018 SCRT |
0.1552 USD |
0.1522 USD |
0.1588 USD |
0.1538 USD |
2025-06-25 |
0.1601 USD |
80,217.4762 SCRT |
0.1626 USD |
0.1575 USD |
0.1628 USD |
0.1604 USD |
2025-06-24 |
0.1604 USD |
138,136.4102 SCRT |
0.1594 USD |
0.1589 USD |
0.1628 USD |
0.1607 USD |
2025-06-23 |
0.1506 USD |
485,093.3457 SCRT |
0.1436 USD |
0.1422 USD |
0.1584 USD |
0.1579 USD |
2025-06-22 |
0.1504 USD |
187,562.3630 SCRT |
0.1489 USD |
0.1446 USD |
0.1757 USD |
0.1446 USD |
2025-06-21 |
0.1575 USD |
82,496.7217 SCRT |
0.1563 USD |
0.1531 USD |
0.1618 USD |
0.1535 USD |
2025-06-20 |
0.1618 USD |
45,509.9966 SCRT |
0.1601 USD |
0.1589 USD |
0.1647 USD |
0.1590 USD |
2025-06-19 |
0.1611 USD |
61,629.1494 SCRT |
0.1617 USD |
0.1575 USD |
0.1636 USD |
0.1575 USD |
2025-06-18 |
0.1631 USD |
49,060.8469 SCRT |
0.1632 USD |
0.1596 USD |
0.1648 USD |
0.1614 USD |
2025-06-17 |
0.1656 USD |
193,513.0311 SCRT |
0.1694 USD |
0.1606 USD |
0.1719 USD |
0.1621 USD |
2025-06-16 |
0.1734 USD |
134,670.1855 SCRT |
0.1675 USD |
0.1661 USD |
0.1763 USD |
0.1762 USD |
2025-06-15 |
0.1660 USD |
49,074.7995 SCRT |
0.1649 USD |
0.1642 USD |
0.1685 USD |
0.1680 USD |
2025-06-14 |
0.1660 USD |
49,056.3047 SCRT |
0.1662 USD |
0.1645 USD |
0.1683 USD |
0.1655 USD |
2025-06-13 |
0.1613 USD |
394,930.9658 SCRT |
0.1686 USD |
0.1586 USD |
0.1686 USD |
0.1614 USD |
2025-06-12 |
0.1759 USD |
286,028.1123 SCRT |
0.1792 USD |
0.1731 USD |
0.1797 USD |
0.1766 USD |
2025-06-11 |
0.1843 USD |
120,544.6657 SCRT |
0.1883 USD |
0.1818 USD |
0.1884 USD |
0.1832 USD |
2025-06-10 |
0.1845 USD |
260,107.3798 SCRT |
0.1815 USD |
0.1793 USD |
0.1919 USD |
0.1884 USD |
2025-06-09 |
0.1766 USD |
341,050.3446 SCRT |
0.1741 USD |
0.1702 USD |
0.1833 USD |
0.1810 USD |
2025-06-08 |
0.1759 USD |
104,670.0319 SCRT |
0.1760 USD |
0.1733 USD |
0.1772 USD |
0.1761 USD |
2025-06-07 |
0.1762 USD |
110,660.6293 SCRT |
0.1711 USD |
0.1708 USD |
0.1795 USD |
0.1753 USD |
2025-06-06 |
0.1723 USD |
149,441.8238 SCRT |
0.1675 USD |
0.1662 USD |
0.1761 USD |
0.1715 USD |
2025-06-05 |
0.1697 USD |
309,435.4934 SCRT |
0.1761 USD |
0.1647 USD |
0.1792 USD |
0.1677 USD |
2025-06-04 |
0.1803 USD |
108,196.4809 SCRT |
0.1810 USD |
0.1776 USD |
0.1842 USD |
0.1805 USD |
2025-06-03 |
0.1858 USD |
130,756.5036 SCRT |
0.1840 USD |
0.1829 USD |
0.1897 USD |
0.1861 USD |
2025-06-02 |
0.1812 USD |
65,801.0307 SCRT |
0.1837 USD |
0.1779 USD |
0.1840 USD |
0.1782 USD |
2025-06-01 |
0.1804 USD |
165,682.3226 SCRT |
0.1816 USD |
0.1773 USD |
0.1847 USD |
0.1839 USD |
2025-05-31 |
0.1778 USD |
235,053.6023 SCRT |
0.1765 USD |
0.1719 USD |
0.1811 USD |
0.1809 USD |
2025-05-30 |
0.1866 USD |
315,955.1059 SCRT |
0.1957 USD |
0.1816 USD |
0.1965 USD |
0.1862 USD |
2025-05-29 |
0.2035 USD |
145,425.4652 SCRT |
0.2047 USD |
0.1979 USD |
0.2110 USD |
0.1980 USD |
2025-05-28 |
0.2042 USD |
223,807.2023 SCRT |
0.2046 USD |
0.1996 USD |
0.2085 USD |
0.2004 USD |