Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-13 |
0.0521 USDT |
2,419,251.1000 SCR |
0.0527 USDT |
0.0491 USDT |
0.0542 USDT |
0.0494 USDT |
| 2026-05-12 |
0.0531 USDT |
3,158,502.3000 SCR |
0.0541 USDT |
0.0513 USDT |
0.0558 USDT |
0.0527 USDT |
| 2026-05-11 |
0.0533 USDT |
725,383.9000 SCR |
0.0542 USDT |
0.0522 USDT |
0.0544 USDT |
0.0540 USDT |
| 2026-05-10 |
0.0538 USDT |
1,946,728.8000 SCR |
0.0539 USDT |
0.0526 USDT |
0.0553 USDT |
0.0543 USDT |
| 2026-05-09 |
0.0541 USDT |
2,296,706.1000 SCR |
0.0530 USDT |
0.0526 USDT |
0.0552 USDT |
0.0541 USDT |
| 2026-05-08 |
0.0521 USDT |
2,309,226.4000 SCR |
0.0518 USDT |
0.0511 USDT |
0.0535 USDT |
0.0531 USDT |
| 2026-05-07 |
0.0505 USDT |
4,394,179.2000 SCR |
0.0509 USDT |
0.0490 USDT |
0.0523 USDT |
0.0513 USDT |
| 2026-05-06 |
0.0494 USDT |
3,991,448.0000 SCR |
0.0483 USDT |
0.0477 USDT |
0.0510 USDT |
0.0509 USDT |
| 2026-05-05 |
0.0476 USDT |
3,843,618.7000 SCR |
0.0471 USDT |
0.0465 USDT |
0.0485 USDT |
0.0482 USDT |
| 2026-05-04 |
0.0470 USDT |
4,576,364.0000 SCR |
0.0449 USDT |
0.0445 USDT |
0.0503 USDT |
0.0471 USDT |
| 2026-05-03 |
0.0460 USDT |
6,475,693.0000 SCR |
0.0458 USDT |
0.0445 USDT |
0.0486 USDT |
0.0448 USDT |
| 2026-05-02 |
0.0453 USDT |
1,829,229.2000 SCR |
0.0446 USDT |
0.0445 USDT |
0.0464 USDT |
0.0458 USDT |
| 2026-05-01 |
0.0449 USDT |
2,037,961.2000 SCR |
0.0436 USDT |
0.0435 USDT |
0.0459 USDT |
0.0448 USDT |
| 2026-04-30 |
0.0443 USDT |
1,787,471.9000 SCR |
0.0447 USDT |
0.0434 USDT |
0.0455 USDT |
0.0435 USDT |
| 2026-04-29 |
0.0455 USDT |
2,345,275.0000 SCR |
0.0462 USDT |
0.0435 USDT |
0.0469 USDT |
0.0447 USDT |
| 2026-04-28 |
0.0457 USDT |
1,782,416.3000 SCR |
0.0455 USDT |
0.0451 USDT |
0.0465 USDT |
0.0462 USDT |
| 2026-04-27 |
0.0459 USDT |
2,649,048.2000 SCR |
0.0467 USDT |
0.0444 USDT |
0.0478 USDT |
0.0454 USDT |
| 2026-04-26 |
0.0467 USDT |
1,782,551.8000 SCR |
0.0464 USDT |
0.0461 USDT |
0.0474 USDT |
0.0469 USDT |
| 2026-04-25 |
0.0472 USDT |
4,322,769.1000 SCR |
0.0465 USDT |
0.0460 USDT |
0.0488 USDT |
0.0465 USDT |
| 2026-04-24 |
0.0455 USDT |
3,401,403.7000 SCR |
0.0445 USDT |
0.0439 USDT |
0.0476 USDT |
0.0465 USDT |
| 2026-04-23 |
0.0435 USDT |
1,823,344.1000 SCR |
0.0437 USDT |
0.0426 USDT |
0.0447 USDT |
0.0446 USDT |
| 2026-04-22 |
0.0456 USDT |
2,749,680.1000 SCR |
0.0451 USDT |
0.0435 USDT |
0.0474 USDT |
0.0437 USDT |
| 2026-04-21 |
0.0447 USDT |
3,355,942.9000 SCR |
0.0452 USDT |
0.0434 USDT |
0.0464 USDT |
0.0452 USDT |
| 2026-04-20 |
0.0425 USDT |
5,050,786.7000 SCR |
0.0410 USDT |
0.0406 USDT |
0.0449 USDT |
0.0448 USDT |
| 2026-04-19 |
0.0434 USDT |
2,865,078.6000 SCR |
0.0460 USDT |
0.0406 USDT |
0.0460 USDT |
0.0409 USDT |
| 2026-04-18 |
0.0520 USDT |
8,780,126.0700 SCR |
0.0481 USDT |
0.0459 USDT |
0.0643 USDT |
0.0464 USDT |
| 2026-04-17 |
0.0485 USDT |
4,232,367.2000 SCR |
0.0462 USDT |
0.0445 USDT |
0.0508 USDT |
0.0481 USDT |
| 2026-04-16 |
0.0448 USDT |
713,072.1000 SCR |
0.0428 USDT |
0.0428 USDT |
0.0467 USDT |
0.0463 USDT |
| 2026-04-15 |
0.0423 USDT |
441,436.7000 SCR |
0.0426 USDT |
0.0416 USDT |
0.0431 USDT |
0.0428 USDT |
| 2026-04-14 |
0.0431 USDT |
1,719,909.2000 SCR |
0.0423 USDT |
0.0418 USDT |
0.0452 USDT |
0.0428 USDT |
| 2026-04-13 |
0.0416 USDT |
738,477.7000 SCR |
0.0420 USDT |
0.0402 USDT |
0.0427 USDT |
0.0423 USDT |
| 2026-04-12 |
0.0433 USDT |
294,257.5000 SCR |
0.0447 USDT |
0.0421 USDT |
0.0451 USDT |
0.0421 USDT |
| 2026-04-11 |
0.0440 USDT |
730,910.0000 SCR |
0.0431 USDT |
0.0424 USDT |
0.0453 USDT |
0.0447 USDT |
| 2026-04-10 |
0.0432 USDT |
323,568.6000 SCR |
0.0429 USDT |
0.0425 USDT |
0.0437 USDT |
0.0433 USDT |
| 2026-04-09 |
0.0433 USDT |
207,663.7000 SCR |
0.0438 USDT |
0.0424 USDT |
0.0439 USDT |
0.0434 USDT |
| 2026-04-08 |
0.0448 USDT |
398,381.2000 SCR |
0.0446 USDT |
0.0437 USDT |
0.0465 USDT |
0.0439 USDT |
| 2026-04-07 |
0.0425 USDT |
226,684.6000 SCR |
0.0430 USDT |
0.0412 USDT |
0.0446 USDT |
0.0445 USDT |
| 2026-04-06 |
0.0438 USDT |
1,134,160.2000 SCR |
0.0418 USDT |
0.0417 USDT |
0.0463 USDT |
0.0431 USDT |
| 2026-04-05 |
0.0415 USDT |
159,274.5000 SCR |
0.0420 USDT |
0.0408 USDT |
0.0426 USDT |
0.0418 USDT |
| 2026-04-04 |
0.0430 USDT |
478,642.3000 SCR |
0.0442 USDT |
0.0420 USDT |
0.0442 USDT |
0.0422 USDT |
| 2026-04-03 |
0.0449 USDT |
658,665.6000 SCR |
0.0439 USDT |
0.0439 USDT |
0.0460 USDT |
0.0442 USDT |
| 2026-04-02 |
0.0439 USDT |
873,171.4000 SCR |
0.0429 USDT |
0.0413 USDT |
0.0452 USDT |
0.0441 USDT |
| 2026-04-01 |
0.0420 USDT |
399,065.9000 SCR |
0.0414 USDT |
0.0406 USDT |
0.0436 USDT |
0.0425 USDT |
| 2026-03-31 |
0.0407 USDT |
237,762.0000 SCR |
0.0400 USDT |
0.0400 USDT |
0.0417 USDT |
0.0414 USDT |
| 2026-03-30 |
0.0407 USDT |
331,804.4000 SCR |
0.0400 USDT |
0.0398 USDT |
0.0414 USDT |
0.0400 USDT |
| 2026-03-29 |
0.0399 USDT |
192,866.1000 SCR |
0.0407 USDT |
0.0387 USDT |
0.0411 USDT |
0.0393 USDT |
| 2026-03-28 |
0.0413 USDT |
126,492.7000 SCR |
0.0413 USDT |
0.0408 USDT |
0.0417 USDT |
0.0410 USDT |
| 2026-03-27 |
0.0419 USDT |
611,770.2000 SCR |
0.0435 USDT |
0.0406 USDT |
0.0439 USDT |
0.0418 USDT |
| 2026-03-26 |
0.0432 USDT |
176,915.5000 SCR |
0.0445 USDT |
0.0421 USDT |
0.0445 USDT |
0.0435 USDT |
| 2026-03-25 |
0.0448 USDT |
507,844.2000 SCR |
0.0451 USDT |
0.0440 USDT |
0.0457 USDT |
0.0445 USDT |