Identifier on Kraken: SCRTUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-17 |
0.2520 USD |
152,279.8687 SCRT |
0.2520 USD |
0.2443 USD |
0.2606 USD |
0.2516 USD |
2025-02-16 |
0.2515 USD |
101,511.5551 SCRT |
0.2520 USD |
0.2480 USD |
0.2575 USD |
0.2506 USD |
2025-02-15 |
0.2566 USD |
122,364.3152 SCRT |
0.2693 USD |
0.2486 USD |
0.2693 USD |
0.2504 USD |
2025-02-14 |
0.2674 USD |
421,033.5958 SCRT |
0.2623 USD |
0.2581 USD |
0.2746 USD |
0.2715 USD |
2025-02-13 |
0.2591 USD |
139,376.3896 SCRT |
0.2662 USD |
0.2526 USD |
0.2691 USD |
0.2552 USD |
2025-02-12 |
0.2542 USD |
220,897.6333 SCRT |
0.2520 USD |
0.2432 USD |
0.2654 USD |
0.2627 USD |
2025-02-11 |
0.2609 USD |
161,008.3774 SCRT |
0.2607 USD |
0.2494 USD |
0.2692 USD |
0.2505 USD |
2025-02-10 |
0.2512 USD |
334,819.8546 SCRT |
0.2482 USD |
0.2390 USD |
0.2647 USD |
0.2611 USD |
2025-02-09 |
0.2510 USD |
525,776.7362 SCRT |
0.2522 USD |
0.2367 USD |
0.2728 USD |
0.2460 USD |
2025-02-08 |
0.2483 USD |
369,736.1795 SCRT |
0.2315 USD |
0.2311 USD |
0.2591 USD |
0.2537 USD |
2025-02-07 |
0.2376 USD |
221,624.2331 SCRT |
0.2253 USD |
0.2253 USD |
0.2467 USD |
0.2371 USD |
2025-02-06 |
0.2360 USD |
308,699.0912 SCRT |
0.2411 USD |
0.2231 USD |
0.2471 USD |
0.2246 USD |
2025-02-05 |
0.2478 USD |
278,743.4869 SCRT |
0.2493 USD |
0.2406 USD |
0.2545 USD |
0.2434 USD |
2025-02-04 |
0.2447 USD |
561,996.9165 SCRT |
0.2595 USD |
0.2330 USD |
0.2607 USD |
0.2377 USD |
2025-02-03 |
0.2258 USD |
1,402,621.7565 SCRT |
0.2558 USD |
0.1928 USD |
0.2558 USD |
0.2444 USD |
2025-02-02 |
0.2728 USD |
1,103,724.2037 SCRT |
0.2977 USD |
0.2522 USD |
0.3045 USD |
0.2609 USD |
2025-02-01 |
0.3223 USD |
200,631.7782 SCRT |
0.3248 USD |
0.3019 USD |
0.3336 USD |
0.3035 USD |
2025-01-31 |
0.3320 USD |
229,816.9630 SCRT |
0.3292 USD |
0.3218 USD |
0.3495 USD |
0.3256 USD |
2025-01-30 |
0.3395 USD |
759,415.8563 SCRT |
0.3091 USD |
0.3057 USD |
0.3827 USD |
0.3339 USD |
2025-01-29 |
0.3102 USD |
165,333.7151 SCRT |
0.2979 USD |
0.2950 USD |
0.3226 USD |
0.3149 USD |
2025-01-28 |
0.3183 USD |
116,355.8054 SCRT |
0.3244 USD |
0.3069 USD |
0.3314 USD |
0.3093 USD |
2025-01-27 |
0.3100 USD |
306,011.9086 SCRT |
0.3337 USD |
0.2978 USD |
0.3337 USD |
0.3131 USD |
2025-01-26 |
0.3512 USD |
88,521.8619 SCRT |
0.3456 USD |
0.3450 USD |
0.3568 USD |
0.3476 USD |
2025-01-25 |
0.3440 USD |
157,305.9331 SCRT |
0.3400 USD |
0.3316 USD |
0.3536 USD |
0.3510 USD |
2025-01-24 |
0.3551 USD |
172,365.4791 SCRT |
0.3558 USD |
0.3412 USD |
0.3672 USD |
0.3430 USD |
2025-01-23 |
0.3534 USD |
394,012.3434 SCRT |
0.3596 USD |
0.3434 USD |
0.3658 USD |
0.3524 USD |
2025-01-22 |
0.3995 USD |
550,294.1455 SCRT |
0.3764 USD |
0.3585 USD |
0.4682 USD |
0.3641 USD |
2025-01-21 |
0.3720 USD |
167,695.3688 SCRT |
0.3564 USD |
0.3510 USD |
0.3911 USD |
0.3760 USD |
2025-01-20 |
0.3541 USD |
298,434.3191 SCRT |
0.3542 USD |
0.3340 USD |
0.3820 USD |
0.3606 USD |
2025-01-19 |
0.3925 USD |
467,719.6642 SCRT |
0.4183 USD |
0.3664 USD |
0.4362 USD |
0.3768 USD |
2025-01-18 |
0.4305 USD |
255,590.5846 SCRT |
0.4676 USD |
0.4108 USD |
0.4707 USD |
0.4128 USD |
2025-01-17 |
0.4636 USD |
317,485.1620 SCRT |
0.4356 USD |
0.4356 USD |
0.5118 USD |
0.4687 USD |
2025-01-16 |
0.4377 USD |
107,185.9968 SCRT |
0.4511 USD |
0.4256 USD |
0.4511 USD |
0.4418 USD |
2025-01-15 |
0.4169 USD |
223,305.4858 SCRT |
0.4174 USD |
0.4090 USD |
0.4386 USD |
0.4386 USD |
2025-01-14 |
0.4134 USD |
146,503.4446 SCRT |
0.4076 USD |
0.4040 USD |
0.4219 USD |
0.4163 USD |
2025-01-13 |
0.3981 USD |
708,983.1741 SCRT |
0.4312 USD |
0.3754 USD |
0.4440 USD |
0.4110 USD |
2025-01-12 |
0.4345 USD |
81,425.5282 SCRT |
0.4389 USD |
0.4282 USD |
0.4412 USD |
0.4365 USD |
2025-01-11 |
0.4401 USD |
92,596.9481 SCRT |
0.4476 USD |
0.4335 USD |
0.4532 USD |
0.4431 USD |
2025-01-10 |
0.4385 USD |
526,590.9340 SCRT |
0.4333 USD |
0.4261 USD |
0.4558 USD |
0.4461 USD |
2025-01-09 |
0.4364 USD |
245,789.7499 SCRT |
0.4464 USD |
0.4221 USD |
0.4509 USD |
0.4297 USD |
2025-01-08 |
0.4468 USD |
372,107.8573 SCRT |
0.4617 USD |
0.4219 USD |
0.4659 USD |
0.4473 USD |
2025-01-07 |
0.4988 USD |
181,767.1486 SCRT |
0.5305 USD |
0.4764 USD |
0.5305 USD |
0.4816 USD |
2025-01-06 |
0.5429 USD |
282,669.1478 SCRT |
0.5413 USD |
0.5228 USD |
0.5704 USD |
0.5251 USD |
2025-01-05 |
0.5422 USD |
192,133.0982 SCRT |
0.5524 USD |
0.5284 USD |
0.5638 USD |
0.5419 USD |
2025-01-04 |
0.5536 USD |
391,145.5166 SCRT |
0.5494 USD |
0.5309 USD |
0.5773 USD |
0.5557 USD |
2025-01-03 |
0.5286 USD |
389,127.6057 SCRT |
0.5428 USD |
0.5129 USD |
0.5458 USD |
0.5368 USD |
2025-01-02 |
0.5243 USD |
328,794.7370 SCRT |
0.5104 USD |
0.5016 USD |
0.5686 USD |
0.5677 USD |
2025-01-01 |
0.5229 USD |
1,130,383.8136 SCRT |
0.5067 USD |
0.4967 USD |
0.5440 USD |
0.5086 USD |
2024-12-31 |
0.4983 USD |
870,212.0021 SCRT |
0.5230 USD |
0.4746 USD |
0.5254 USD |
0.5037 USD |
2024-12-30 |
0.5253 USD |
1,475,061.6305 SCRT |
0.4948 USD |
0.4828 USD |
0.5782 USD |
0.5216 USD |