Identifier on Kucoin: SCLP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.4110 USDT |
101,932.3867 |
0.4312 USDT |
0.4000 USDT |
0.4312 USDT |
0.4164 USDT |
| 2024-04-26 |
0.4410 USDT |
80,139.4090 |
0.4608 USDT |
0.4272 USDT |
0.4625 USDT |
0.4390 USDT |
| 2024-04-25 |
0.4491 USDT |
69,978.0804 |
0.4536 USDT |
0.4301 USDT |
0.4683 USDT |
0.4611 USDT |
| 2024-04-24 |
0.4905 USDT |
94,498.5647 |
0.4908 USDT |
0.4471 USDT |
0.5273 USDT |
0.4481 USDT |
| 2024-04-23 |
0.5027 USDT |
110,478.3171 |
0.5226 USDT |
0.4889 USDT |
0.5243 USDT |
0.4912 USDT |
| 2024-04-22 |
0.5441 USDT |
133,344.2880 |
0.5492 USDT |
0.5134 USDT |
0.5640 USDT |
0.5232 USDT |
| 2024-04-21 |
0.5472 USDT |
106,756.9683 |
0.5494 USDT |
0.5360 USDT |
0.5612 USDT |
0.5373 USDT |
| 2024-04-20 |
0.5254 USDT |
168,201.0768 |
0.5009 USDT |
0.4970 USDT |
0.5410 USDT |
0.5410 USDT |
| 2024-04-19 |
0.5039 USDT |
150,364.8187 |
0.5111 USDT |
0.4799 USDT |
0.5254 USDT |
0.5105 USDT |
| 2024-04-18 |
0.4788 USDT |
237,978.2811 |
0.4415 USDT |
0.4310 USDT |
0.5174 USDT |
0.4912 USDT |
| 2024-04-17 |
0.4249 USDT |
128,830.2429 |
0.4300 USDT |
0.4028 USDT |
0.4422 USDT |
0.4382 USDT |
| 2024-04-16 |
0.4200 USDT |
155,729.0079 |
0.4255 USDT |
0.4032 USDT |
0.4507 USDT |
0.4169 USDT |
| 2024-04-15 |
0.4739 USDT |
108,319.0179 |
0.4749 USDT |
0.4301 USDT |
0.4981 USDT |
0.4335 USDT |
| 2024-04-14 |
0.4424 USDT |
238,501.2143 |
0.4481 USDT |
0.4132 USDT |
0.4959 USDT |
0.4647 USDT |
| 2024-04-13 |
0.4830 USDT |
355,596.4223 |
0.5227 USDT |
0.4217 USDT |
0.5233 USDT |
0.4480 USDT |
| 2024-04-12 |
0.5640 USDT |
261,269.5227 |
0.5702 USDT |
0.5100 USDT |
0.6023 USDT |
0.5103 USDT |
| 2024-04-11 |
0.5699 USDT |
203,244.1738 |
0.5590 USDT |
0.5446 USDT |
0.6030 USDT |
0.5688 USDT |
| 2024-04-10 |
0.5524 USDT |
136,635.2924 |
0.5536 USDT |
0.5369 USDT |
0.5770 USDT |
0.5533 USDT |
| 2024-04-09 |
0.5620 USDT |
148,662.8619 |
0.5859 USDT |
0.5437 USDT |
0.5890 USDT |
0.5517 USDT |
| 2024-04-08 |
0.5832 USDT |
236,190.8869 |
0.5900 USDT |
0.5650 USDT |
0.6054 USDT |
0.5860 USDT |
| 2024-04-07 |
0.6172 USDT |
134,309.7304 |
0.6339 USDT |
0.6047 USDT |
0.6382 USDT |
0.6099 USDT |
| 2024-04-06 |
0.6061 USDT |
120,956.0789 |
0.5925 USDT |
0.5800 USDT |
0.6240 USDT |
0.6101 USDT |
| 2024-04-05 |
0.5792 USDT |
310,907.5817 |
0.5987 USDT |
0.5544 USDT |
0.6100 USDT |
0.6016 USDT |
| 2024-04-04 |
0.6156 USDT |
356,868.4498 |
0.5996 USDT |
0.5565 USDT |
0.6990 USDT |
0.6041 USDT |
| 2024-04-03 |
0.6148 USDT |
273,495.6996 |
0.5988 USDT |
0.5773 USDT |
0.6499 USDT |
0.5951 USDT |
| 2024-04-02 |
0.5758 USDT |
493,865.2611 |
0.6078 USDT |
0.5317 USDT |
0.6600 USDT |
0.6001 USDT |
| 2024-04-01 |
0.6090 USDT |
342,513.2740 |
0.6153 USDT |
0.5900 USDT |
0.6297 USDT |
0.5927 USDT |
| 2024-03-31 |
0.6616 USDT |
300,845.9391 |
0.6536 USDT |
0.6100 USDT |
0.7122 USDT |
0.6150 USDT |
| 2024-03-30 |
0.6847 USDT |
430,760.5127 |
0.7131 USDT |
0.6358 USDT |
0.7590 USDT |
0.6631 USDT |
| 2024-03-29 |
0.7038 USDT |
580,243.6615 |
0.7269 USDT |
0.6764 USDT |
0.7300 USDT |
0.7251 USDT |
| 2024-03-28 |
0.7006 USDT |
781,555.0873 |
0.6373 USDT |
0.6333 USDT |
0.7473 USDT |
0.7256 USDT |
| 2024-03-27 |
0.5896 USDT |
728,669.9119 |
0.6089 USDT |
0.5451 USDT |
0.6383 USDT |
0.6179 USDT |
| 2024-03-26 |
0.6331 USDT |
1,166,690.0572 |
0.6797 USDT |
0.5815 USDT |
0.6960 USDT |
0.6130 USDT |
| 2024-03-25 |
0.6152 USDT |
1,397,099.6667 |
0.5596 USDT |
0.5544 USDT |
0.7000 USDT |
0.6700 USDT |
| 2024-03-24 |
0.5419 USDT |
631,771.2936 |
0.5855 USDT |
0.5100 USDT |
0.5914 USDT |
0.5647 USDT |
| 2024-03-23 |
0.4839 USDT |
1,544,287.8611 |
0.3711 USDT |
0.3688 USDT |
0.5911 USDT |
0.5887 USDT |
| 2024-03-22 |
0.4109 USDT |
553,979.5831 |
0.4262 USDT |
0.3729 USDT |
0.4499 USDT |
0.3853 USDT |
| 2024-03-21 |
0.4400 USDT |
2,586,506.9053 |
0.4313 USDT |
0.3501 USDT |
0.5509 USDT |
0.4088 USDT |
| 2024-03-20 |
0.4108 USDT |
923,965.0906 |
0.3681 USDT |
0.3679 USDT |
0.4699 USDT |
0.4274 USDT |
| 2024-03-19 |
0.3667 USDT |
579,814.3401 |
0.3899 USDT |
0.3377 USDT |
0.3967 USDT |
0.3731 USDT |
| 2024-03-18 |
0.3925 USDT |
522,682.6873 |
0.3992 USDT |
0.3750 USDT |
0.4300 USDT |
0.3925 USDT |
| 2024-03-17 |
0.3851 USDT |
625,342.1887 |
0.3879 USDT |
0.3590 USDT |
0.4184 USDT |
0.3856 USDT |
| 2024-03-16 |
0.4304 USDT |
580,542.3347 |
0.4405 USDT |
0.3851 USDT |
0.4750 USDT |
0.3894 USDT |
| 2024-03-15 |
0.4060 USDT |
779,543.5882 |
0.4139 USDT |
0.3630 USDT |
0.4760 USDT |
0.4358 USDT |
| 2024-03-14 |
0.4024 USDT |
780,769.8092 |
0.4248 USDT |
0.3800 USDT |
0.4250 USDT |
0.4018 USDT |
| 2024-03-13 |
0.4443 USDT |
464,541.7765 |
0.4466 USDT |
0.4249 USDT |
0.4846 USDT |
0.4279 USDT |
| 2024-03-12 |
0.4559 USDT |
627,775.8068 |
0.4969 USDT |
0.4227 USDT |
0.4990 USDT |
0.4311 USDT |
| 2024-03-11 |
0.4908 USDT |
885,181.4153 |
0.4527 USDT |
0.4356 USDT |
0.5312 USDT |
0.4970 USDT |
| 2024-03-10 |
0.4502 USDT |
516,374.4465 |
0.4383 USDT |
0.4321 USDT |
0.4700 USDT |
0.4515 USDT |
| 2024-03-09 |
0.4601 USDT |
465,854.7791 |
0.4593 USDT |
0.4341 USDT |
0.4899 USDT |
0.4391 USDT |