Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.8065 USDT |
176,434.2100 SCR |
0.8034 USDT |
0.7628 USDT |
0.8622 USDT |
0.8531 USDT |
| 2025-01-14 |
0.7842 USDT |
130,102.4300 SCR |
0.7731 USDT |
0.7625 USDT |
0.8052 USDT |
0.8002 USDT |
| 2025-01-13 |
0.7515 USDT |
261,870.8800 SCR |
0.8166 USDT |
0.7143 USDT |
0.8342 USDT |
0.7358 USDT |
| 2025-01-12 |
0.8178 USDT |
53,852.0300 SCR |
0.8228 USDT |
0.8021 USDT |
0.8360 USDT |
0.8068 USDT |
| 2025-01-11 |
0.8189 USDT |
51,476.2032 SCR |
0.8266 USDT |
0.8109 USDT |
0.8417 USDT |
0.8245 USDT |
| 2025-01-10 |
0.8295 USDT |
249,455.1100 SCR |
0.8222 USDT |
0.8056 USDT |
0.8595 USDT |
0.8254 USDT |
| 2025-01-09 |
0.8256 USDT |
344,614.4100 SCR |
0.8501 USDT |
0.8010 USDT |
0.8657 USDT |
0.8235 USDT |
| 2025-01-08 |
0.8750 USDT |
216,439.5800 SCR |
0.9126 USDT |
0.8445 USDT |
0.9199 USDT |
0.8541 USDT |
| 2025-01-07 |
0.9810 USDT |
327,376.7600 SCR |
1.0142 USDT |
0.9270 USDT |
1.0291 USDT |
0.9270 USDT |
| 2025-01-06 |
1.0220 USDT |
281,704.0400 SCR |
1.0285 USDT |
0.9939 USDT |
1.0637 USDT |
1.0302 USDT |
| 2025-01-05 |
1.0185 USDT |
136,656.2800 SCR |
1.0230 USDT |
1.0031 USDT |
1.0367 USDT |
1.0100 USDT |
| 2025-01-04 |
1.0292 USDT |
281,631.9800 SCR |
1.0631 USDT |
1.0095 USDT |
1.0650 USDT |
1.0237 USDT |
| 2025-01-03 |
1.0184 USDT |
313,975.1000 SCR |
0.9841 USDT |
0.9575 USDT |
1.0799 USDT |
1.0735 USDT |
| 2025-01-02 |
1.0009 USDT |
212,697.2700 SCR |
0.9944 USDT |
0.9705 USDT |
1.0247 USDT |
0.9802 USDT |
| 2025-01-01 |
0.9534 USDT |
97,358.0300 SCR |
0.9484 USDT |
0.9342 USDT |
0.9741 USDT |
0.9638 USDT |
| 2024-12-31 |
0.9799 USDT |
253,261.7700 SCR |
1.0331 USDT |
0.9296 USDT |
1.0365 USDT |
0.9436 USDT |
| 2024-12-30 |
1.0278 USDT |
179,373.6800 SCR |
1.0090 USDT |
0.9935 USDT |
1.0662 USDT |
1.0599 USDT |
| 2024-12-29 |
1.0330 USDT |
176,376.1500 SCR |
1.0839 USDT |
1.0084 USDT |
1.0927 USDT |
1.0116 USDT |
| 2024-12-28 |
1.0225 USDT |
114,528.4700 SCR |
1.0436 USDT |
1.0057 USDT |
1.0494 USDT |
1.0468 USDT |
| 2024-12-27 |
1.0615 USDT |
207,710.0900 SCR |
1.0717 USDT |
1.0263 USDT |
1.1018 USDT |
1.0527 USDT |
| 2024-12-26 |
1.1066 USDT |
167,056.9300 SCR |
1.1659 USDT |
1.0614 USDT |
1.1741 USDT |
1.0710 USDT |
| 2024-12-25 |
1.1881 USDT |
402,083.5800 SCR |
1.1890 USDT |
1.1563 USDT |
1.2374 USDT |
1.1747 USDT |
| 2024-12-24 |
1.2021 USDT |
269,777.9700 SCR |
1.2018 USDT |
1.1718 USDT |
1.2548 USDT |
1.1911 USDT |
| 2024-12-23 |
1.0791 USDT |
322,569.5300 SCR |
1.0832 USDT |
1.0421 USDT |
1.1197 USDT |
1.1189 USDT |
| 2024-12-22 |
1.0437 USDT |
401,557.9100 SCR |
1.0272 USDT |
1.0036 USDT |
1.0955 USDT |
1.0811 USDT |
| 2024-12-21 |
1.1187 USDT |
587,310.0300 SCR |
1.2009 USDT |
1.0136 USDT |
1.2361 USDT |
1.0254 USDT |
| 2024-12-20 |
1.0737 USDT |
1,447,198.8100 SCR |
1.0295 USDT |
0.9595 USDT |
1.1659 USDT |
1.1432 USDT |
| 2024-12-19 |
1.0446 USDT |
918,395.2980 SCR |
0.9974 USDT |
0.9434 USDT |
1.1328 USDT |
1.0281 USDT |
| 2024-12-18 |
1.0243 USDT |
535,411.1600 SCR |
1.0745 USDT |
0.9152 USDT |
1.0753 USDT |
1.0202 USDT |
| 2024-12-17 |
1.1535 USDT |
364,759.4500 SCR |
1.2066 USDT |
1.0671 USDT |
1.2276 USDT |
1.0719 USDT |
| 2024-12-16 |
1.2623 USDT |
352,401.5025 SCR |
1.3235 USDT |
1.2098 USDT |
1.3584 USDT |
1.2136 USDT |
| 2024-12-15 |
1.2267 USDT |
295,712.9400 SCR |
1.2063 USDT |
1.1575 USDT |
1.3083 USDT |
1.2773 USDT |
| 2024-12-14 |
1.2185 USDT |
255,245.7600 SCR |
1.2058 USDT |
1.1628 USDT |
1.2662 USDT |
1.1635 USDT |
| 2024-12-13 |
1.2952 USDT |
1,266,804.5870 SCR |
1.1817 USDT |
1.1598 USDT |
1.4482 USDT |
1.2082 USDT |
| 2024-12-12 |
1.2574 USDT |
638,479.0500 SCR |
1.1782 USDT |
1.1353 USDT |
1.3918 USDT |
1.1558 USDT |
| 2024-12-11 |
1.0838 USDT |
552,224.9300 SCR |
1.0246 USDT |
0.9798 USDT |
1.2375 USDT |
1.1668 USDT |
| 2024-12-10 |
1.0512 USDT |
1,578,459.7589 SCR |
0.9433 USDT |
0.8985 USDT |
1.1765 USDT |
1.0354 USDT |
| 2024-12-09 |
0.9983 USDT |
279,290.1300 SCR |
1.0344 USDT |
0.9374 USDT |
1.0465 USDT |
0.9825 USDT |
| 2024-12-08 |
1.0312 USDT |
158,816.2900 SCR |
1.0418 USDT |
0.9994 USDT |
1.0577 USDT |
1.0228 USDT |
| 2024-12-07 |
1.0631 USDT |
149,374.7900 SCR |
1.0796 USDT |
1.0327 USDT |
1.1036 USDT |
1.0457 USDT |
| 2024-12-06 |
1.0398 USDT |
599,043.2199 SCR |
0.9188 USDT |
0.9092 USDT |
1.1094 USDT |
1.0773 USDT |
| 2024-12-05 |
0.9438 USDT |
239,047.6300 SCR |
0.9652 USDT |
0.9084 USDT |
0.9718 USDT |
0.9413 USDT |
| 2024-12-04 |
0.9848 USDT |
542,553.1800 SCR |
0.9692 USDT |
0.9413 USDT |
1.0296 USDT |
0.9516 USDT |
| 2024-12-03 |
0.9183 USDT |
425,596.7700 SCR |
0.9526 USDT |
0.8543 USDT |
0.9646 USDT |
0.9284 USDT |
| 2024-12-02 |
0.9003 USDT |
317,073.9600 SCR |
0.9116 USDT |
0.8436 USDT |
0.9479 USDT |
0.9219 USDT |
| 2024-12-01 |
0.9032 USDT |
263,233.2200 SCR |
0.9039 USDT |
0.8642 USDT |
0.9369 USDT |
0.9236 USDT |
| 2024-11-30 |
0.8462 USDT |
213,621.3700 SCR |
0.8144 USDT |
0.8082 USDT |
0.8757 USDT |
0.8618 USDT |
| 2024-11-29 |
0.8095 USDT |
154,173.8100 SCR |
0.8189 USDT |
0.7821 USDT |
0.8230 USDT |
0.8101 USDT |
| 2024-11-28 |
0.8344 USDT |
422,103.2100 SCR |
0.8445 USDT |
0.7954 USDT |
0.8732 USDT |
0.8109 USDT |
| 2024-11-27 |
0.8097 USDT |
530,546.8200 SCR |
0.7212 USDT |
0.7059 USDT |
0.8720 USDT |
0.8380 USDT |