Identifier on Kraken: SCRTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-27 |
0.2037 USD |
80,907.8957 SCRT |
0.2024 USD |
0.1979 USD |
0.2088 USD |
0.2070 USD |
| 2025-05-26 |
0.2046 USD |
127,838.2190 SCRT |
0.2029 USD |
0.2014 USD |
0.2069 USD |
0.2031 USD |
| 2025-05-25 |
0.2000 USD |
201,301.3557 SCRT |
0.2051 USD |
0.1976 USD |
0.2082 USD |
0.1977 USD |
| 2025-05-24 |
0.2063 USD |
359,532.1457 SCRT |
0.2068 USD |
0.2031 USD |
0.2108 USD |
0.2085 USD |
| 2025-05-23 |
0.2211 USD |
384,310.1212 SCRT |
0.2301 USD |
0.2136 USD |
0.2328 USD |
0.2206 USD |
| 2025-05-22 |
0.2233 USD |
330,393.2442 SCRT |
0.2180 USD |
0.2179 USD |
0.2285 USD |
0.2268 USD |
| 2025-05-21 |
0.2159 USD |
418,826.9271 SCRT |
0.2161 USD |
0.2128 USD |
0.2215 USD |
0.2154 USD |
| 2025-05-20 |
0.2139 USD |
85,437.3539 SCRT |
0.2141 USD |
0.2089 USD |
0.2192 USD |
0.2097 USD |
| 2025-05-19 |
0.2171 USD |
472,936.8325 SCRT |
0.2234 USD |
0.2048 USD |
0.2246 USD |
0.2137 USD |
| 2025-05-18 |
0.2246 USD |
471,235.9010 SCRT |
0.2208 USD |
0.2121 USD |
0.2393 USD |
0.2209 USD |
| 2025-05-17 |
0.2125 USD |
78,349.2205 SCRT |
0.2145 USD |
0.2095 USD |
0.2179 USD |
0.2133 USD |
| 2025-05-16 |
0.2234 USD |
138,415.8392 SCRT |
0.2210 USD |
0.2164 USD |
0.2276 USD |
0.2175 USD |
| 2025-05-15 |
0.2233 USD |
414,079.2512 SCRT |
0.2345 USD |
0.2131 USD |
0.2369 USD |
0.2206 USD |
| 2025-05-14 |
0.2404 USD |
315,625.5608 SCRT |
0.2483 USD |
0.2307 USD |
0.2500 USD |
0.2343 USD |
| 2025-05-13 |
0.2415 USD |
312,273.9407 SCRT |
0.2515 USD |
0.2335 USD |
0.2515 USD |
0.2458 USD |
| 2025-05-12 |
0.2652 USD |
1,151,044.8389 SCRT |
0.2456 USD |
0.2345 USD |
0.2970 USD |
0.2345 USD |
| 2025-05-11 |
0.2426 USD |
234,541.5310 SCRT |
0.2506 USD |
0.2331 USD |
0.2550 USD |
0.2429 USD |
| 2025-05-10 |
0.2391 USD |
465,706.9076 SCRT |
0.2260 USD |
0.2256 USD |
0.2493 USD |
0.2493 USD |
| 2025-05-09 |
0.2174 USD |
628,545.4436 SCRT |
0.2183 USD |
0.1991 USD |
0.2296 USD |
0.2249 USD |
| 2025-05-08 |
0.2077 USD |
337,190.0964 SCRT |
0.2014 USD |
0.2007 USD |
0.2107 USD |
0.2052 USD |
| 2025-05-07 |
0.2032 USD |
244,909.9760 SCRT |
0.2010 USD |
0.1991 USD |
0.2059 USD |
0.1993 USD |
| 2025-05-06 |
0.2053 USD |
573,785.9578 SCRT |
0.2206 USD |
0.1933 USD |
0.2231 USD |
0.1963 USD |
| 2025-05-05 |
0.2364 USD |
1,049,950.9296 SCRT |
0.2471 USD |
0.2143 USD |
0.2552 USD |
0.2180 USD |
| 2025-05-04 |
0.2373 USD |
837,725.5815 SCRT |
0.2165 USD |
0.2141 USD |
0.2528 USD |
0.2450 USD |
| 2025-05-03 |
0.2219 USD |
89,728.8880 SCRT |
0.2297 USD |
0.2164 USD |
0.2309 USD |
0.2205 USD |
| 2025-05-02 |
0.2353 USD |
530,297.8850 SCRT |
0.2335 USD |
0.2274 USD |
0.2510 USD |
0.2299 USD |
| 2025-05-01 |
0.2286 USD |
591,115.6126 SCRT |
0.2132 USD |
0.2130 USD |
0.2407 USD |
0.2316 USD |
| 2025-04-30 |
0.2120 USD |
308,326.6548 SCRT |
0.2053 USD |
0.2052 USD |
0.2173 USD |
0.2133 USD |
| 2025-04-29 |
0.2084 USD |
241,181.1162 SCRT |
0.2131 USD |
0.2008 USD |
0.2160 USD |
0.2092 USD |
| 2025-04-28 |
0.2115 USD |
267,566.2723 SCRT |
0.2093 USD |
0.2034 USD |
0.2200 USD |
0.2128 USD |
| 2025-04-27 |
0.2146 USD |
171,413.7709 SCRT |
0.2238 USD |
0.2108 USD |
0.2245 USD |
0.2117 USD |
| 2025-04-26 |
0.2237 USD |
109,651.6696 SCRT |
0.2270 USD |
0.2156 USD |
0.2296 USD |
0.2188 USD |
| 2025-04-25 |
0.2232 USD |
299,871.9964 SCRT |
0.2269 USD |
0.2175 USD |
0.2283 USD |
0.2256 USD |
| 2025-04-24 |
0.2138 USD |
163,571.7852 SCRT |
0.2113 USD |
0.2064 USD |
0.2211 USD |
0.2189 USD |
| 2025-04-23 |
0.2203 USD |
407,535.4934 SCRT |
0.2225 USD |
0.2089 USD |
0.2309 USD |
0.2121 USD |
| 2025-04-22 |
0.2178 USD |
289,342.9893 SCRT |
0.2099 USD |
0.2055 USD |
0.2263 USD |
0.2198 USD |
| 2025-04-21 |
0.2110 USD |
196,350.4841 SCRT |
0.2036 USD |
0.2036 USD |
0.2179 USD |
0.2098 USD |
| 2025-04-20 |
0.2023 USD |
142,820.2016 SCRT |
0.2019 USD |
0.1966 USD |
0.2070 USD |
0.2036 USD |
| 2025-04-19 |
0.1914 USD |
177,621.1459 SCRT |
0.1823 USD |
0.1823 USD |
0.1979 USD |
0.1965 USD |
| 2025-04-18 |
0.1784 USD |
167,358.2653 SCRT |
0.1727 USD |
0.1712 USD |
0.1834 USD |
0.1823 USD |
| 2025-04-17 |
0.1709 USD |
26,940.0180 SCRT |
0.1705 USD |
0.1691 USD |
0.1729 USD |
0.1712 USD |
| 2025-04-16 |
0.1703 USD |
174,590.8675 SCRT |
0.1715 USD |
0.1683 USD |
0.1762 USD |
0.1713 USD |
| 2025-04-15 |
0.1766 USD |
33,046.4829 SCRT |
0.1751 USD |
0.1739 USD |
0.1788 USD |
0.1784 USD |
| 2025-04-14 |
0.1789 USD |
121,512.5507 SCRT |
0.1758 USD |
0.1738 USD |
0.1821 USD |
0.1779 USD |
| 2025-04-13 |
0.1865 USD |
112,560.4637 SCRT |
0.1862 USD |
0.1789 USD |
0.1961 USD |
0.1831 USD |
| 2025-04-12 |
0.1837 USD |
128,920.7131 SCRT |
0.1787 USD |
0.1775 USD |
0.1890 USD |
0.1857 USD |
| 2025-04-11 |
0.1782 USD |
138,433.6698 SCRT |
0.1693 USD |
0.1693 USD |
0.1907 USD |
0.1806 USD |
| 2025-04-10 |
0.1714 USD |
158,531.4533 SCRT |
0.1763 USD |
0.1650 USD |
0.1763 USD |
0.1680 USD |