Identifier on Kucoin: SCLP-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
0.4756 USDT |
648,533.6500 |
0.4722 USDT |
0.4378 USDT |
0.5111 USDT |
0.4604 USDT |
| 2024-03-07 |
0.5020 USDT |
724,523.3839 |
0.5355 USDT |
0.4598 USDT |
0.5400 USDT |
0.4789 USDT |
| 2024-03-06 |
0.5219 USDT |
408,107.7812 |
0.5009 USDT |
0.4910 USDT |
0.5506 USDT |
0.5377 USDT |
| 2024-03-05 |
0.5146 USDT |
1,186,059.6982 |
0.5551 USDT |
0.4375 USDT |
0.5849 USDT |
0.5007 USDT |
| 2024-03-04 |
0.4813 USDT |
1,027,580.3450 |
0.4187 USDT |
0.4185 USDT |
0.5612 USDT |
0.5216 USDT |
| 2024-03-03 |
0.4157 USDT |
569,638.1650 |
0.4356 USDT |
0.3960 USDT |
0.4405 USDT |
0.4162 USDT |
| 2024-03-02 |
0.4345 USDT |
624,108.3732 |
0.4060 USDT |
0.4057 USDT |
0.4521 USDT |
0.4340 USDT |
| 2024-03-01 |
0.4068 USDT |
472,052.5755 |
0.3895 USDT |
0.3875 USDT |
0.4280 USDT |
0.4027 USDT |
| 2024-02-29 |
0.4091 USDT |
836,149.3986 |
0.3819 USDT |
0.3770 USDT |
0.4370 USDT |
0.4125 USDT |
| 2024-02-28 |
0.3575 USDT |
942,525.5993 |
0.3230 USDT |
0.3189 USDT |
0.3876 USDT |
0.3699 USDT |
| 2024-02-27 |
0.3336 USDT |
551,983.6522 |
0.3133 USDT |
0.3065 USDT |
0.3527 USDT |
0.3338 USDT |
| 2024-02-26 |
0.2697 USDT |
1,094,576.2545 |
0.2697 USDT |
0.2399 USDT |
0.3063 USDT |
0.3032 USDT |
| 2024-02-25 |
0.2780 USDT |
476,187.6779 |
0.2847 USDT |
0.2692 USDT |
0.2852 USDT |
0.2701 USDT |
| 2024-02-24 |
0.2828 USDT |
646,996.8662 |
0.2898 USDT |
0.2645 USDT |
0.3078 USDT |
0.2872 USDT |
| 2024-02-23 |
0.2887 USDT |
888,767.1802 |
0.3218 USDT |
0.2701 USDT |
0.3225 USDT |
0.2939 USDT |
| 2024-02-22 |
0.3172 USDT |
430,609.6781 |
0.3066 USDT |
0.3021 USDT |
0.3352 USDT |
0.3300 USDT |
| 2024-02-21 |
0.3004 USDT |
478,628.4846 |
0.2961 USDT |
0.2907 USDT |
0.3149 USDT |
0.3032 USDT |
| 2024-02-20 |
0.2972 USDT |
680,311.3675 |
0.3080 USDT |
0.2810 USDT |
0.3138 USDT |
0.3003 USDT |
| 2024-02-19 |
0.3234 USDT |
837,803.1945 |
0.3423 USDT |
0.3033 USDT |
0.3484 USDT |
0.3088 USDT |
| 2024-02-18 |
0.3490 USDT |
318,915.7453 |
0.3572 USDT |
0.3360 USDT |
0.3598 USDT |
0.3432 USDT |
| 2024-02-17 |
0.3356 USDT |
458,907.8655 |
0.3275 USDT |
0.3138 USDT |
0.3631 USDT |
0.3573 USDT |
| 2024-02-16 |
0.3558 USDT |
509,254.2372 |
0.3509 USDT |
0.3372 USDT |
0.3737 USDT |
0.3392 USDT |
| 2024-02-15 |
0.3303 USDT |
771,505.7803 |
0.3139 USDT |
0.3108 USDT |
0.3533 USDT |
0.3460 USDT |
| 2024-02-14 |
0.3001 USDT |
920,087.7722 |
0.3030 USDT |
0.2764 USDT |
0.3185 USDT |
0.3066 USDT |
| 2024-02-13 |
0.2848 USDT |
619,922.7413 |
0.2673 USDT |
0.2672 USDT |
0.3124 USDT |
0.3085 USDT |
| 2024-02-12 |
0.2623 USDT |
456,523.5215 |
0.2665 USDT |
0.2538 USDT |
0.2697 USDT |
0.2670 USDT |
| 2024-02-11 |
0.2667 USDT |
358,513.8267 |
0.2642 USDT |
0.2630 USDT |
0.2728 USDT |
0.2666 USDT |
| 2024-02-10 |
0.2643 USDT |
331,822.6582 |
0.2696 USDT |
0.2581 USDT |
0.2757 USDT |
0.2634 USDT |
| 2024-02-09 |
0.2647 USDT |
440,936.4050 |
0.2508 USDT |
0.2501 USDT |
0.2735 USDT |
0.2712 USDT |
| 2024-02-08 |
0.2506 USDT |
575,745.7088 |
0.2588 USDT |
0.2313 USDT |
0.2682 USDT |
0.2472 USDT |
| 2024-02-07 |
0.2539 USDT |
476,653.4997 |
0.2402 USDT |
0.2402 USDT |
0.2630 USDT |
0.2532 USDT |
| 2024-02-06 |
0.2358 USDT |
747,081.1279 |
0.2191 USDT |
0.2191 USDT |
0.2489 USDT |
0.2399 USDT |
| 2024-02-05 |
0.2176 USDT |
147,052.2694 |
0.2144 USDT |
0.2137 USDT |
0.2210 USDT |
0.2183 USDT |
| 2024-02-04 |
0.2178 USDT |
643,362.6477 |
0.2068 USDT |
0.2051 USDT |
0.2340 USDT |
0.2140 USDT |
| 2024-02-03 |
0.2071 USDT |
599,940.9886 |
0.2104 USDT |
0.1970 USDT |
0.2161 USDT |
0.2068 USDT |
| 2024-02-02 |
0.2107 USDT |
355,132.5817 |
0.2140 USDT |
0.2055 USDT |
0.2153 USDT |
0.2110 USDT |