Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-25 |
0.0448 USDT |
507,844.2000 SCR |
0.0451 USDT |
0.0440 USDT |
0.0457 USDT |
0.0445 USDT |
| 2026-03-24 |
0.0460 USDT |
335,090.1000 SCR |
0.0455 USDT |
0.0446 USDT |
0.0475 USDT |
0.0454 USDT |
| 2026-03-23 |
0.0446 USDT |
145,698.6800 SCR |
0.0448 USDT |
0.0429 USDT |
0.0460 USDT |
0.0456 USDT |
| 2026-03-22 |
0.0446 USDT |
550,318.9600 SCR |
0.0414 USDT |
0.0410 USDT |
0.0467 USDT |
0.0447 USDT |
| 2026-03-21 |
0.0428 USDT |
13,574.2400 SCR |
0.0426 USDT |
0.0420 USDT |
0.0428 USDT |
0.0423 USDT |
| 2026-03-20 |
0.0423 USDT |
20,293.6100 SCR |
0.0434 USDT |
0.0420 USDT |
0.0442 USDT |
0.0424 USDT |
| 2026-03-19 |
0.0447 USDT |
14,359.2200 SCR |
0.0453 USDT |
0.0434 USDT |
0.0453 USDT |
0.0435 USDT |
| 2026-03-18 |
0.0467 USDT |
168,879.0400 SCR |
0.0473 USDT |
0.0449 USDT |
0.0473 USDT |
0.0455 USDT |
| 2026-03-17 |
0.0478 USDT |
92,992.7600 SCR |
0.0473 USDT |
0.0469 USDT |
0.0484 USDT |
0.0480 USDT |
| 2026-03-16 |
0.0465 USDT |
119,368.3600 SCR |
0.0456 USDT |
0.0456 USDT |
0.0478 USDT |
0.0478 USDT |
| 2026-03-15 |
0.0445 USDT |
100,869.2100 SCR |
0.0429 USDT |
0.0429 USDT |
0.0462 USDT |
0.0455 USDT |
| 2026-03-14 |
0.0455 USDT |
781,471.9800 SCR |
0.0452 USDT |
0.0429 USDT |
0.0494 USDT |
0.0429 USDT |
| 2026-03-13 |
0.0444 USDT |
213,464.4600 SCR |
0.0429 USDT |
0.0425 USDT |
0.0459 USDT |
0.0456 USDT |
| 2026-03-12 |
0.0439 USDT |
512,295.5200 SCR |
0.0423 USDT |
0.0409 USDT |
0.0467 USDT |
0.0427 USDT |
| 2026-03-11 |
0.0412 USDT |
99,797.1300 SCR |
0.0406 USDT |
0.0397 USDT |
0.0425 USDT |
0.0424 USDT |
| 2026-03-10 |
0.0403 USDT |
43,666.6100 SCR |
0.0405 USDT |
0.0401 USDT |
0.0410 USDT |
0.0401 USDT |
| 2026-03-09 |
0.0407 USDT |
150,817.4600 SCR |
0.0395 USDT |
0.0393 USDT |
0.0411 USDT |
0.0401 USDT |
| 2026-03-08 |
0.0392 USDT |
107,087.3900 SCR |
0.0388 USDT |
0.0380 USDT |
0.0398 USDT |
0.0395 USDT |
| 2026-03-07 |
0.0399 USDT |
1,116,871.1300 SCR |
0.0428 USDT |
0.0370 USDT |
0.0430 USDT |
0.0389 USDT |
| 2026-03-06 |
0.0447 USDT |
127,570.4500 SCR |
0.0448 USDT |
0.0427 USDT |
0.0456 USDT |
0.0431 USDT |
| 2026-03-05 |
0.0450 USDT |
180,031.5900 SCR |
0.0450 USDT |
0.0442 USDT |
0.0461 USDT |
0.0448 USDT |
| 2026-03-04 |
0.0453 USDT |
250,532.3200 SCR |
0.0437 USDT |
0.0426 USDT |
0.0472 USDT |
0.0456 USDT |
| 2026-03-03 |
0.0428 USDT |
13,086.4600 SCR |
0.0429 USDT |
0.0424 USDT |
0.0429 USDT |
0.0427 USDT |
| 2026-03-02 |
0.0421 USDT |
11,465.5600 SCR |
0.0423 USDT |
0.0415 USDT |
0.0424 USDT |
0.0420 USDT |
| 2026-03-01 |
0.0439 USDT |
70,051.4300 SCR |
0.0429 USDT |
0.0426 USDT |
0.0443 USDT |
0.0426 USDT |
| 2026-02-28 |
0.0415 USDT |
153,848.3700 SCR |
0.0420 USDT |
0.0391 USDT |
0.0427 USDT |
0.0420 USDT |
| 2026-02-27 |
0.0427 USDT |
50,062.8900 SCR |
0.0423 USDT |
0.0417 USDT |
0.0434 USDT |
0.0418 USDT |
| 2026-02-26 |
0.0433 USDT |
31,127.7900 SCR |
0.0440 USDT |
0.0422 USDT |
0.0442 USDT |
0.0425 USDT |
| 2026-02-25 |
0.0416 USDT |
15,839.2600 SCR |
0.0409 USDT |
0.0409 USDT |
0.0423 USDT |
0.0423 USDT |
| 2026-02-24 |
0.0411 USDT |
110,070.1000 SCR |
0.0412 USDT |
0.0400 USDT |
0.0417 USDT |
0.0416 USDT |
| 2026-02-23 |
0.0410 USDT |
81,964.9200 SCR |
0.0421 USDT |
0.0399 USDT |
0.0421 USDT |
0.0408 USDT |
| 2026-02-22 |
0.0425 USDT |
106,131.9100 SCR |
0.0439 USDT |
0.0418 USDT |
0.0440 USDT |
0.0421 USDT |
| 2026-02-21 |
0.0457 USDT |
31,377.6200 SCR |
0.0454 USDT |
0.0445 USDT |
0.0462 USDT |
0.0445 USDT |
| 2026-02-20 |
0.0463 USDT |
47,122.7600 SCR |
0.0463 USDT |
0.0453 USDT |
0.0465 USDT |
0.0453 USDT |
| 2026-02-19 |
0.0469 USDT |
43,521.8100 SCR |
0.0474 USDT |
0.0452 USDT |
0.0476 USDT |
0.0458 USDT |
| 2026-02-18 |
0.0489 USDT |
2.7000 SCR |
0.0489 USDT |
0.0489 USDT |
0.0489 USDT |
0.0489 USDT |
| 2026-02-17 |
0.0493 USDT |
978.4300 SCR |
0.0505 USDT |
0.0487 USDT |
0.0505 USDT |
0.0492 USDT |
| 2026-02-16 |
0.0496 USDT |
34,050.9900 SCR |
0.0492 USDT |
0.0490 USDT |
0.0500 USDT |
0.0500 USDT |
| 2026-02-15 |
0.0494 USDT |
40,494.0900 SCR |
0.0507 USDT |
0.0483 USDT |
0.0514 USDT |
0.0485 USDT |
| 2026-02-14 |
0.0512 USDT |
12,503.0300 SCR |
0.0507 USDT |
0.0507 USDT |
0.0517 USDT |
0.0509 USDT |
| 2026-02-13 |
0.0492 USDT |
47,499.5700 SCR |
0.0494 USDT |
0.0484 USDT |
0.0509 USDT |
0.0509 USDT |
| 2026-02-12 |
0.0496 USDT |
76,919.9100 SCR |
0.0484 USDT |
0.0482 USDT |
0.0509 USDT |
0.0494 USDT |
| 2026-02-11 |
0.0474 USDT |
62,136.7600 SCR |
0.0481 USDT |
0.0464 USDT |
0.0486 USDT |
0.0477 USDT |
| 2026-02-10 |
0.0489 USDT |
86,788.2900 SCR |
0.0496 USDT |
0.0484 USDT |
0.0498 USDT |
0.0493 USDT |
| 2026-02-09 |
0.0497 USDT |
99,978.9100 SCR |
0.0506 USDT |
0.0486 USDT |
0.0506 USDT |
0.0499 USDT |
| 2026-02-08 |
0.0517 USDT |
37,518.3400 SCR |
0.0527 USDT |
0.0513 USDT |
0.0527 USDT |
0.0514 USDT |
| 2026-02-07 |
0.0530 USDT |
71,759.1700 SCR |
0.0548 USDT |
0.0523 USDT |
0.0552 USDT |
0.0535 USDT |
| 2026-02-06 |
0.0476 USDT |
253,253.0500 SCR |
0.0486 USDT |
0.0449 USDT |
0.0535 USDT |
0.0535 USDT |
| 2026-02-05 |
0.0531 USDT |
545,026.1600 SCR |
0.0581 USDT |
0.0475 USDT |
0.0587 USDT |
0.0496 USDT |
| 2026-02-04 |
0.0592 USDT |
190,109.0500 SCR |
0.0609 USDT |
0.0562 USDT |
0.0615 USDT |
0.0593 USDT |