Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.4620 USDT |
174,219.6700 SCR |
0.4679 USDT |
0.4449 USDT |
0.4747 USDT |
0.4534 USDT |
| 2025-03-05 |
0.4627 USDT |
140,270.1600 SCR |
0.4571 USDT |
0.4462 USDT |
0.4784 USDT |
0.4609 USDT |
| 2025-03-04 |
0.4559 USDT |
554,118.2600 SCR |
0.4987 USDT |
0.4214 USDT |
0.5000 USDT |
0.4641 USDT |
| 2025-03-03 |
0.5494 USDT |
104,782.4900 SCR |
0.6030 USDT |
0.5134 USDT |
0.6039 USDT |
0.5169 USDT |
| 2025-03-02 |
0.5725 USDT |
125,481.2500 SCR |
0.5502 USDT |
0.5394 USDT |
0.6024 USDT |
0.6008 USDT |
| 2025-03-01 |
0.5513 USDT |
49,338.7700 SCR |
0.5683 USDT |
0.5358 USDT |
0.5746 USDT |
0.5444 USDT |
| 2025-02-28 |
0.5520 USDT |
137,552.4500 SCR |
0.5869 USDT |
0.5316 USDT |
0.5869 USDT |
0.5671 USDT |
| 2025-02-27 |
0.5959 USDT |
26,563.3800 SCR |
0.5900 USDT |
0.5837 USDT |
0.6044 USDT |
0.5896 USDT |
| 2025-02-26 |
0.5787 USDT |
131,453.0500 SCR |
0.5815 USDT |
0.5547 USDT |
0.6012 USDT |
0.5877 USDT |
| 2025-02-25 |
0.5482 USDT |
547,023.2800 SCR |
0.5551 USDT |
0.5217 USDT |
0.5950 USDT |
0.5929 USDT |
| 2025-02-24 |
0.5915 USDT |
207,416.2900 SCR |
0.6421 USDT |
0.5470 USDT |
0.6474 USDT |
0.5584 USDT |
| 2025-02-23 |
0.6413 USDT |
270,397.0200 SCR |
0.6539 USDT |
0.6260 USDT |
0.6598 USDT |
0.6429 USDT |
| 2025-02-22 |
0.6495 USDT |
96,032.0300 SCR |
0.6276 USDT |
0.6242 USDT |
0.6681 USDT |
0.6542 USDT |
| 2025-02-21 |
0.6367 USDT |
196,681.2800 SCR |
0.6353 USDT |
0.6101 USDT |
0.6686 USDT |
0.6182 USDT |
| 2025-02-20 |
0.6268 USDT |
177,896.6400 SCR |
0.6091 USDT |
0.6087 USDT |
0.6426 USDT |
0.6330 USDT |
| 2025-02-19 |
0.6116 USDT |
138,098.4400 SCR |
0.6146 USDT |
0.5949 USDT |
0.6230 USDT |
0.6052 USDT |
| 2025-02-18 |
0.6061 USDT |
145,955.9700 SCR |
0.6397 USDT |
0.5772 USDT |
0.6423 USDT |
0.6136 USDT |
| 2025-02-17 |
0.6520 USDT |
73,664.4600 SCR |
0.6391 USDT |
0.6182 USDT |
0.6777 USDT |
0.6243 USDT |
| 2025-02-16 |
0.6446 USDT |
72,339.3200 SCR |
0.6450 USDT |
0.6227 USDT |
0.6626 USDT |
0.6428 USDT |
| 2025-02-15 |
0.6495 USDT |
49,965.3500 SCR |
0.6585 USDT |
0.6244 USDT |
0.6676 USDT |
0.6314 USDT |
| 2025-02-14 |
0.6459 USDT |
107,720.9100 SCR |
0.6191 USDT |
0.6129 USDT |
0.6908 USDT |
0.6861 USDT |
| 2025-02-13 |
0.6270 USDT |
193,608.7400 SCR |
0.6477 USDT |
0.6055 USDT |
0.6578 USDT |
0.6234 USDT |
| 2025-02-12 |
0.6453 USDT |
388,785.0800 SCR |
0.6324 USDT |
0.6116 USDT |
0.6757 USDT |
0.6508 USDT |
| 2025-02-11 |
0.6451 USDT |
243,840.0700 SCR |
0.6044 USDT |
0.6009 USDT |
0.6815 USDT |
0.6461 USDT |
| 2025-02-10 |
0.5763 USDT |
358,532.6200 SCR |
0.5650 USDT |
0.5489 USDT |
0.6043 USDT |
0.6034 USDT |
| 2025-02-09 |
0.5699 USDT |
382,177.6800 SCR |
0.5609 USDT |
0.5495 USDT |
0.5848 USDT |
0.5557 USDT |
| 2025-02-08 |
0.5512 USDT |
594,980.7000 SCR |
0.5375 USDT |
0.5257 USDT |
0.5743 USDT |
0.5640 USDT |
| 2025-02-07 |
0.5367 USDT |
717,644.4900 SCR |
0.4924 USDT |
0.4863 USDT |
0.5731 USDT |
0.5662 USDT |
| 2025-02-06 |
0.6251 USDT |
2,692,246.3200 SCR |
0.5790 USDT |
0.4882 USDT |
0.8657 USDT |
0.4983 USDT |
| 2025-02-05 |
0.5892 USDT |
326,170.9700 SCR |
0.5723 USDT |
0.5652 USDT |
0.6166 USDT |
0.5757 USDT |
| 2025-02-04 |
0.5632 USDT |
393,350.8700 SCR |
0.5973 USDT |
0.5200 USDT |
0.6054 USDT |
0.5885 USDT |
| 2025-02-03 |
0.5234 USDT |
3,204,788.3200 SCR |
0.6303 USDT |
0.4513 USDT |
0.6303 USDT |
0.5524 USDT |
| 2025-02-02 |
0.6459 USDT |
775,155.1600 SCR |
0.6238 USDT |
0.6107 USDT |
0.6930 USDT |
0.6435 USDT |
| 2025-02-01 |
0.6594 USDT |
434,617.0300 SCR |
0.6738 USDT |
0.6215 USDT |
0.6832 USDT |
0.6223 USDT |
| 2025-01-31 |
0.6868 USDT |
200,693.6400 SCR |
0.6717 USDT |
0.6564 USDT |
0.7206 USDT |
0.6920 USDT |
| 2025-01-30 |
0.6760 USDT |
95,930.1500 SCR |
0.6531 USDT |
0.6453 USDT |
0.6915 USDT |
0.6799 USDT |
| 2025-01-29 |
0.6450 USDT |
125,667.2600 SCR |
0.6157 USDT |
0.6157 USDT |
0.6817 USDT |
0.6813 USDT |
| 2025-01-28 |
0.6548 USDT |
295,530.3600 SCR |
0.6739 USDT |
0.6100 USDT |
0.6810 USDT |
0.6183 USDT |
| 2025-01-27 |
0.6401 USDT |
388,864.5800 SCR |
0.6795 USDT |
0.6021 USDT |
0.6849 USDT |
0.6695 USDT |
| 2025-01-26 |
0.7077 USDT |
84,529.7900 SCR |
0.6940 USDT |
0.6921 USDT |
0.7201 USDT |
0.7048 USDT |
| 2025-01-25 |
0.6991 USDT |
132,642.1600 SCR |
0.7102 USDT |
0.6820 USDT |
0.7138 USDT |
0.6973 USDT |
| 2025-01-24 |
0.7377 USDT |
162,807.2600 SCR |
0.7334 USDT |
0.7031 USDT |
0.7683 USDT |
0.7340 USDT |
| 2025-01-23 |
0.7294 USDT |
130,878.9800 SCR |
0.7509 USDT |
0.7048 USDT |
0.7523 USDT |
0.7275 USDT |
| 2025-01-22 |
0.7747 USDT |
103,819.0200 SCR |
0.7982 USDT |
0.7556 USDT |
0.8038 USDT |
0.7556 USDT |
| 2025-01-21 |
0.7717 USDT |
217,914.5300 SCR |
0.7854 USDT |
0.7324 USDT |
0.8141 USDT |
0.7961 USDT |
| 2025-01-20 |
0.7852 USDT |
612,735.3900 SCR |
0.7776 USDT |
0.7386 USDT |
0.8453 USDT |
0.8066 USDT |
| 2025-01-19 |
0.8180 USDT |
610,704.3300 SCR |
0.7668 USDT |
0.7271 USDT |
0.8829 USDT |
0.8107 USDT |
| 2025-01-18 |
0.7844 USDT |
457,765.6400 SCR |
0.8625 USDT |
0.7520 USDT |
0.8747 USDT |
0.7570 USDT |
| 2025-01-17 |
0.8392 USDT |
87,144.5600 SCR |
0.8070 USDT |
0.8059 USDT |
0.8633 USDT |
0.8633 USDT |
| 2025-01-16 |
0.8235 USDT |
106,996.6600 SCR |
0.8500 USDT |
0.8021 USDT |
0.8520 USDT |
0.8246 USDT |