Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-28 |
0.0285 USDT |
2,680,290.4000 SCR |
0.0272 USDT |
0.0271 USDT |
0.0296 USDT |
0.0288 USDT |
| 2026-06-27 |
0.0281 USDT |
2,253,005.5000 SCR |
0.0288 USDT |
0.0269 USDT |
0.0289 USDT |
0.0270 USDT |
| 2026-06-26 |
0.0286 USDT |
3,828,894.6000 SCR |
0.0289 USDT |
0.0275 USDT |
0.0296 USDT |
0.0287 USDT |
| 2026-06-25 |
0.0304 USDT |
6,559,249.1000 SCR |
0.0322 USDT |
0.0277 USDT |
0.0328 USDT |
0.0289 USDT |
| 2026-06-24 |
0.0308 USDT |
6,562,718.6000 SCR |
0.0303 USDT |
0.0289 USDT |
0.0322 USDT |
0.0322 USDT |
| 2026-06-23 |
0.0317 USDT |
11,969,216.1000 SCR |
0.0299 USDT |
0.0297 USDT |
0.0340 USDT |
0.0301 USDT |
| 2026-06-22 |
0.0310 USDT |
2,218,806.1300 SCR |
0.0309 USDT |
0.0297 USDT |
0.0318 USDT |
0.0300 USDT |
| 2026-06-21 |
0.0320 USDT |
1,653,525.9000 SCR |
0.0322 USDT |
0.0308 USDT |
0.0328 USDT |
0.0309 USDT |
| 2026-06-20 |
0.0317 USDT |
1,970,663.9000 SCR |
0.0310 USDT |
0.0307 USDT |
0.0327 USDT |
0.0322 USDT |
| 2026-06-19 |
0.0312 USDT |
1,355,440.0000 SCR |
0.0315 USDT |
0.0308 USDT |
0.0317 USDT |
0.0310 USDT |
| 2026-06-18 |
0.0319 USDT |
2,519,186.9000 SCR |
0.0331 USDT |
0.0308 USDT |
0.0333 USDT |
0.0315 USDT |
| 2026-06-17 |
0.0334 USDT |
2,338,206.0000 SCR |
0.0337 USDT |
0.0324 USDT |
0.0345 USDT |
0.0330 USDT |
| 2026-06-16 |
0.0336 USDT |
1,692,381.5000 SCR |
0.0339 USDT |
0.0329 USDT |
0.0343 USDT |
0.0336 USDT |
| 2026-06-15 |
0.0342 USDT |
1,981,041.3000 SCR |
0.0338 USDT |
0.0332 USDT |
0.0352 USDT |
0.0338 USDT |
| 2026-06-14 |
0.0330 USDT |
1,462,407.0000 SCR |
0.0332 USDT |
0.0322 USDT |
0.0340 USDT |
0.0336 USDT |
| 2026-06-13 |
0.0332 USDT |
1,274,750.3000 SCR |
0.0327 USDT |
0.0324 USDT |
0.0337 USDT |
0.0333 USDT |
| 2026-06-12 |
0.0330 USDT |
2,117,038.8000 SCR |
0.0336 USDT |
0.0323 USDT |
0.0336 USDT |
0.0324 USDT |
| 2026-06-11 |
0.0334 USDT |
1,662,189.8000 SCR |
0.0325 USDT |
0.0324 USDT |
0.0343 USDT |
0.0336 USDT |
| 2026-06-10 |
0.0326 USDT |
1,986,231.6000 SCR |
0.0330 USDT |
0.0318 USDT |
0.0334 USDT |
0.0325 USDT |
| 2026-06-09 |
0.0330 USDT |
1,522,921.5000 SCR |
0.0341 USDT |
0.0321 USDT |
0.0341 USDT |
0.0329 USDT |
| 2026-06-08 |
0.0342 USDT |
1,461,781.5000 SCR |
0.0342 USDT |
0.0332 USDT |
0.0350 USDT |
0.0340 USDT |
| 2026-06-07 |
0.0336 USDT |
1,649,496.6000 SCR |
0.0328 USDT |
0.0326 USDT |
0.0350 USDT |
0.0342 USDT |
| 2026-06-06 |
0.0324 USDT |
2,886,809.9000 SCR |
0.0331 USDT |
0.0309 USDT |
0.0335 USDT |
0.0328 USDT |
| 2026-06-05 |
0.0339 USDT |
4,632,373.4000 SCR |
0.0368 USDT |
0.0319 USDT |
0.0371 USDT |
0.0329 USDT |
| 2026-06-04 |
0.0379 USDT |
3,679,108.7200 SCR |
0.0405 USDT |
0.0363 USDT |
0.0408 USDT |
0.0368 USDT |
| 2026-06-03 |
0.0410 USDT |
2,762,247.8000 SCR |
0.0397 USDT |
0.0389 USDT |
0.0427 USDT |
0.0407 USDT |
| 2026-06-02 |
0.0408 USDT |
2,549,684.9000 SCR |
0.0430 USDT |
0.0389 USDT |
0.0431 USDT |
0.0396 USDT |
| 2026-06-01 |
0.0431 USDT |
2,796,585.2000 SCR |
0.0436 USDT |
0.0421 USDT |
0.0445 USDT |
0.0429 USDT |
| 2026-05-31 |
0.0432 USDT |
1,799,998.1000 SCR |
0.0428 USDT |
0.0418 USDT |
0.0450 USDT |
0.0437 USDT |
| 2026-05-30 |
0.0436 USDT |
2,267,078.3000 SCR |
0.0417 USDT |
0.0416 USDT |
0.0454 USDT |
0.0428 USDT |
| 2026-05-29 |
0.0417 USDT |
1,784,974.6000 SCR |
0.0417 USDT |
0.0405 USDT |
0.0433 USDT |
0.0417 USDT |
| 2026-05-28 |
0.0410 USDT |
1,254,287.9000 SCR |
0.0422 USDT |
0.0399 USDT |
0.0425 USDT |
0.0415 USDT |
| 2026-05-27 |
0.0432 USDT |
2,664,490.1000 SCR |
0.0418 USDT |
0.0410 USDT |
0.0446 USDT |
0.0420 USDT |
| 2026-05-26 |
0.0428 USDT |
1,399,201.9000 SCR |
0.0432 USDT |
0.0416 USDT |
0.0440 USDT |
0.0419 USDT |
| 2026-05-25 |
0.0438 USDT |
746,079.7000 SCR |
0.0430 USDT |
0.0429 USDT |
0.0447 USDT |
0.0433 USDT |
| 2026-05-24 |
0.0437 USDT |
899,689.8000 SCR |
0.0453 USDT |
0.0419 USDT |
0.0455 USDT |
0.0429 USDT |
| 2026-05-23 |
0.0437 USDT |
1,311,374.1000 SCR |
0.0441 USDT |
0.0425 USDT |
0.0460 USDT |
0.0453 USDT |
| 2026-05-22 |
0.0461 USDT |
2,289,522.9000 SCR |
0.0460 USDT |
0.0439 USDT |
0.0476 USDT |
0.0440 USDT |
| 2026-05-21 |
0.0471 USDT |
4,432,286.5000 SCR |
0.0445 USDT |
0.0445 USDT |
0.0496 USDT |
0.0461 USDT |
| 2026-05-20 |
0.0444 USDT |
1,461,025.1000 SCR |
0.0432 USDT |
0.0428 USDT |
0.0462 USDT |
0.0445 USDT |
| 2026-05-19 |
0.0440 USDT |
858,514.3000 SCR |
0.0449 USDT |
0.0430 USDT |
0.0451 USDT |
0.0431 USDT |
| 2026-05-18 |
0.0441 USDT |
1,082,106.8000 SCR |
0.0442 USDT |
0.0432 USDT |
0.0455 USDT |
0.0450 USDT |
| 2026-05-17 |
0.0451 USDT |
1,581,781.4000 SCR |
0.0453 USDT |
0.0428 USDT |
0.0472 USDT |
0.0435 USDT |
| 2026-05-16 |
0.0462 USDT |
1,328,759.8000 SCR |
0.0476 USDT |
0.0450 USDT |
0.0484 USDT |
0.0452 USDT |
| 2026-05-15 |
0.0500 USDT |
2,325,685.6000 SCR |
0.0509 USDT |
0.0473 USDT |
0.0527 USDT |
0.0478 USDT |
| 2026-05-14 |
0.0512 USDT |
2,768,555.6000 SCR |
0.0490 USDT |
0.0483 USDT |
0.0534 USDT |
0.0509 USDT |
| 2026-05-13 |
0.0519 USDT |
2,702,721.8000 SCR |
0.0527 USDT |
0.0490 USDT |
0.0542 USDT |
0.0490 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 |