Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0617 USDT |
335,053.1700 SCR |
0.0608 USDT |
0.0592 USDT |
0.0641 USDT |
0.0626 USDT |
| 2026-02-01 |
0.0615 USDT |
19,670.3400 SCR |
0.0607 USDT |
0.0607 USDT |
0.0628 USDT |
0.0622 USDT |
| 2026-01-31 |
0.0661 USDT |
141,817.8800 SCR |
0.0680 USDT |
0.0645 USDT |
0.0680 USDT |
0.0649 USDT |
| 2026-01-30 |
0.0662 USDT |
2,126,867.2900 SCR |
0.0684 USDT |
0.0648 USDT |
0.0688 USDT |
0.0661 USDT |
| 2026-01-29 |
0.0720 USDT |
71,434.9200 SCR |
0.0743 USDT |
0.0668 USDT |
0.0746 USDT |
0.0675 USDT |
| 2026-01-28 |
0.0753 USDT |
283,542.0700 SCR |
0.0778 USDT |
0.0743 USDT |
0.0778 USDT |
0.0743 USDT |
| 2026-01-27 |
0.0763 USDT |
103,527.8200 SCR |
0.0772 USDT |
0.0752 USDT |
0.0774 USDT |
0.0756 USDT |
| 2026-01-26 |
0.0735 USDT |
294,329.6400 SCR |
0.0698 USDT |
0.0697 USDT |
0.0775 USDT |
0.0770 USDT |
| 2026-01-25 |
0.0745 USDT |
296,406.0700 SCR |
0.0749 USDT |
0.0702 USDT |
0.0761 USDT |
0.0702 USDT |
| 2026-01-24 |
0.0756 USDT |
110,396.3600 SCR |
0.0758 USDT |
0.0746 USDT |
0.0767 USDT |
0.0746 USDT |
| 2026-01-23 |
0.0757 USDT |
275,081.3400 SCR |
0.0746 USDT |
0.0746 USDT |
0.0765 USDT |
0.0748 USDT |
| 2026-01-22 |
0.0772 USDT |
163,436.1100 SCR |
0.0770 USDT |
0.0759 USDT |
0.0782 USDT |
0.0762 USDT |
| 2026-01-21 |
0.0764 USDT |
278,238.3200 SCR |
0.0748 USDT |
0.0747 USDT |
0.0778 USDT |
0.0764 USDT |
| 2026-01-20 |
0.0789 USDT |
314,435.2200 SCR |
0.0803 USDT |
0.0770 USDT |
0.0812 USDT |
0.0780 USDT |
| 2026-01-19 |
0.0768 USDT |
686,584.4200 SCR |
0.0805 USDT |
0.0740 USDT |
0.0808 USDT |
0.0795 USDT |
| 2026-01-18 |
0.0839 USDT |
229,223.0900 SCR |
0.0837 USDT |
0.0824 USDT |
0.0862 USDT |
0.0855 USDT |
| 2026-01-17 |
0.0841 USDT |
434,479.8200 SCR |
0.0836 USDT |
0.0822 USDT |
0.0857 USDT |
0.0842 USDT |
| 2026-01-16 |
0.0816 USDT |
215,463.7900 SCR |
0.0796 USDT |
0.0795 USDT |
0.0842 USDT |
0.0820 USDT |
| 2026-01-15 |
0.0814 USDT |
161,144.2700 SCR |
0.0817 USDT |
0.0792 USDT |
0.0831 USDT |
0.0831 USDT |
| 2026-01-14 |
0.0830 USDT |
184,246.3700 SCR |
0.0817 USDT |
0.0816 USDT |
0.0845 USDT |
0.0831 USDT |
| 2026-01-13 |
0.0777 USDT |
442,139.9700 SCR |
0.0764 USDT |
0.0759 USDT |
0.0798 USDT |
0.0798 USDT |
| 2026-01-12 |
0.0772 USDT |
745,037.2000 SCR |
0.0765 USDT |
0.0756 USDT |
0.0790 USDT |
0.0777 USDT |
| 2026-01-11 |
0.0795 USDT |
344,803.5800 SCR |
0.0792 USDT |
0.0784 USDT |
0.0804 USDT |
0.0792 USDT |
| 2026-01-10 |
0.0799 USDT |
619,560.4300 SCR |
0.0788 USDT |
0.0782 USDT |
0.0817 USDT |
0.0796 USDT |
| 2026-01-09 |
0.0796 USDT |
404,249.3000 SCR |
0.0803 USDT |
0.0779 USDT |
0.0808 USDT |
0.0781 USDT |
| 2026-01-08 |
0.0771 USDT |
273,561.1900 SCR |
0.0792 USDT |
0.0757 USDT |
0.0796 USDT |
0.0776 USDT |
| 2026-01-07 |
0.0803 USDT |
536,270.2400 SCR |
0.0834 USDT |
0.0780 USDT |
0.0834 USDT |
0.0796 USDT |
| 2026-01-06 |
0.0834 USDT |
970,925.8100 SCR |
0.0811 USDT |
0.0793 USDT |
0.0861 USDT |
0.0831 USDT |
| 2026-01-05 |
0.0788 USDT |
565,673.2200 SCR |
0.0794 USDT |
0.0767 USDT |
0.0816 USDT |
0.0816 USDT |
| 2026-01-04 |
0.0795 USDT |
257,790.2900 SCR |
0.0787 USDT |
0.0784 USDT |
0.0809 USDT |
0.0798 USDT |
| 2026-01-03 |
0.0772 USDT |
368,699.3700 SCR |
0.0779 USDT |
0.0751 USDT |
0.0791 USDT |
0.0776 USDT |
| 2026-01-02 |
0.0764 USDT |
969,677.6800 SCR |
0.0766 USDT |
0.0752 USDT |
0.0782 USDT |
0.0776 USDT |
| 2026-01-01 |
0.0735 USDT |
301,477.4700 SCR |
0.0734 USDT |
0.0719 USDT |
0.0757 USDT |
0.0753 USDT |
| 2025-12-31 |
0.0726 USDT |
1,429,908.4000 SCR |
0.0735 USDT |
0.0702 USDT |
0.0739 USDT |
0.0725 USDT |
| 2025-12-30 |
0.0747 USDT |
1,317,236.9100 SCR |
0.0745 USDT |
0.0726 USDT |
0.0759 USDT |
0.0743 USDT |
| 2025-12-29 |
0.0749 USDT |
943,038.0000 SCR |
0.0746 USDT |
0.0733 USDT |
0.0764 USDT |
0.0745 USDT |
| 2025-12-28 |
0.0766 USDT |
1,184,306.9600 SCR |
0.0766 USDT |
0.0740 USDT |
0.0787 USDT |
0.0740 USDT |
| 2025-12-27 |
0.0747 USDT |
1,108,673.3700 SCR |
0.0728 USDT |
0.0726 USDT |
0.0766 USDT |
0.0756 USDT |
| 2025-12-26 |
0.0718 USDT |
987,245.4500 SCR |
0.0714 USDT |
0.0702 USDT |
0.0730 USDT |
0.0727 USDT |
| 2025-12-25 |
0.0731 USDT |
1,523,804.3400 SCR |
0.0716 USDT |
0.0712 USDT |
0.0746 USDT |
0.0716 USDT |
| 2025-12-24 |
0.0701 USDT |
1,421,636.4700 SCR |
0.0715 USDT |
0.0690 USDT |
0.0717 USDT |
0.0712 USDT |
| 2025-12-23 |
0.0700 USDT |
468,304.4300 SCR |
0.0714 USDT |
0.0680 USDT |
0.0716 USDT |
0.0685 USDT |
| 2025-12-22 |
0.0712 USDT |
516,653.7400 SCR |
0.0705 USDT |
0.0696 USDT |
0.0719 USDT |
0.0710 USDT |
| 2025-12-21 |
0.0726 USDT |
729,126.4900 SCR |
0.0746 USDT |
0.0693 USDT |
0.0748 USDT |
0.0697 USDT |
| 2025-12-20 |
0.0741 USDT |
939,048.7600 SCR |
0.0737 USDT |
0.0730 USDT |
0.0754 USDT |
0.0744 USDT |
| 2025-12-19 |
0.0702 USDT |
889,519.1000 SCR |
0.0676 USDT |
0.0662 USDT |
0.0740 USDT |
0.0734 USDT |
| 2025-12-18 |
0.0716 USDT |
993,533.7600 SCR |
0.0734 USDT |
0.0687 USDT |
0.0740 USDT |
0.0727 USDT |
| 2025-12-17 |
0.0800 USDT |
1,243,303.2600 SCR |
0.0812 USDT |
0.0765 USDT |
0.0832 USDT |
0.0767 USDT |
| 2025-12-16 |
0.0809 USDT |
1,127,152.9600 SCR |
0.0833 USDT |
0.0785 USDT |
0.0836 USDT |
0.0805 USDT |
| 2025-12-15 |
0.0865 USDT |
1,065,481.1200 SCR |
0.0866 USDT |
0.0812 USDT |
0.0897 USDT |
0.0824 USDT |