Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1422 USDT |
33,405.0800 SCR |
0.1408 USDT |
0.1401 USDT |
0.1451 USDT |
0.1438 USDT |
| 2025-10-30 |
0.1431 USDT |
141,246.4900 SCR |
0.1529 USDT |
0.1352 USDT |
0.1562 USDT |
0.1378 USDT |
| 2025-10-29 |
0.1517 USDT |
117,931.5300 SCR |
0.1499 USDT |
0.1496 USDT |
0.1561 USDT |
0.1552 USDT |
| 2025-10-28 |
0.1539 USDT |
75,422.5300 SCR |
0.1574 USDT |
0.1466 USDT |
0.1595 USDT |
0.1498 USDT |
| 2025-10-27 |
0.1637 USDT |
67,885.3100 SCR |
0.1668 USDT |
0.1569 USDT |
0.1693 USDT |
0.1569 USDT |
| 2025-10-26 |
0.1630 USDT |
45,808.7100 SCR |
0.1611 USDT |
0.1582 USDT |
0.1663 USDT |
0.1646 USDT |
| 2025-10-25 |
0.1613 USDT |
15,739.2300 SCR |
0.1622 USDT |
0.1594 USDT |
0.1629 USDT |
0.1607 USDT |
| 2025-10-24 |
0.1619 USDT |
83,743.9100 SCR |
0.1611 USDT |
0.1582 USDT |
0.1657 USDT |
0.1623 USDT |
| 2025-10-23 |
0.1606 USDT |
54,367.8300 SCR |
0.1576 USDT |
0.1576 USDT |
0.1633 USDT |
0.1622 USDT |
| 2025-10-22 |
0.1617 USDT |
193,496.7400 SCR |
0.1620 USDT |
0.1531 USDT |
0.1659 USDT |
0.1551 USDT |
| 2025-10-21 |
0.1664 USDT |
119,135.8000 SCR |
0.1691 USDT |
0.1596 USDT |
0.1768 USDT |
0.1719 USDT |
| 2025-10-20 |
0.1725 USDT |
187,347.4700 SCR |
0.1744 USDT |
0.1678 USDT |
0.1776 USDT |
0.1708 USDT |
| 2025-10-19 |
0.1732 USDT |
773,681.8900 SCR |
0.1721 USDT |
0.1674 USDT |
0.1788 USDT |
0.1771 USDT |
| 2025-10-18 |
0.1713 USDT |
255,176.0800 SCR |
0.1688 USDT |
0.1685 USDT |
0.1741 USDT |
0.1698 USDT |
| 2025-10-17 |
0.1683 USDT |
2,509,379.5900 SCR |
0.1765 USDT |
0.1611 USDT |
0.1793 USDT |
0.1687 USDT |
| 2025-10-16 |
0.1848 USDT |
1,105,559.7400 SCR |
0.1860 USDT |
0.1761 USDT |
0.1923 USDT |
0.1826 USDT |
| 2025-10-15 |
0.1946 USDT |
1,367,837.0200 SCR |
0.1915 USDT |
0.1822 USDT |
0.2063 USDT |
0.1845 USDT |
| 2025-10-14 |
0.1850 USDT |
2,534,400.3500 SCR |
0.1992 USDT |
0.1763 USDT |
0.2007 USDT |
0.1901 USDT |
| 2025-10-13 |
0.1864 USDT |
3,975,475.1500 SCR |
0.1800 USDT |
0.1770 USDT |
0.1970 USDT |
0.1942 USDT |
| 2025-10-12 |
0.1679 USDT |
326,215.6600 SCR |
0.1674 USDT |
0.1614 USDT |
0.1811 USDT |
0.1809 USDT |
| 2025-10-11 |
0.1725 USDT |
514,883.4900 SCR |
0.1715 USDT |
0.1583 USDT |
0.1803 USDT |
0.1707 USDT |
| 2025-10-10 |
0.2610 USDT |
118,947.7900 SCR |
0.2610 USDT |
0.2502 USDT |
0.2729 USDT |
0.2507 USDT |
| 2025-10-09 |
0.2607 USDT |
94,057.4700 SCR |
0.2732 USDT |
0.2525 USDT |
0.2732 USDT |
0.2601 USDT |
| 2025-10-08 |
0.2705 USDT |
41,821.0400 SCR |
0.2700 USDT |
0.2666 USDT |
0.2747 USDT |
0.2704 USDT |
| 2025-10-07 |
0.2817 USDT |
111,159.7100 SCR |
0.2906 USDT |
0.2698 USDT |
0.2925 USDT |
0.2733 USDT |
| 2025-10-06 |
0.2829 USDT |
95,656.8000 SCR |
0.2818 USDT |
0.2763 USDT |
0.2932 USDT |
0.2911 USDT |
| 2025-10-05 |
0.2808 USDT |
62,037.2200 SCR |
0.2806 USDT |
0.2718 USDT |
0.2894 USDT |
0.2787 USDT |
| 2025-10-04 |
0.2851 USDT |
52,298.7500 SCR |
0.2943 USDT |
0.2769 USDT |
0.2965 USDT |
0.2820 USDT |
| 2025-10-03 |
0.2969 USDT |
86,654.7800 SCR |
0.3029 USDT |
0.2914 USDT |
0.3032 USDT |
0.2969 USDT |
| 2025-10-02 |
0.2933 USDT |
66,379.4900 SCR |
0.2872 USDT |
0.2861 USDT |
0.3038 USDT |
0.2999 USDT |
| 2025-10-01 |
0.2815 USDT |
75,233.5700 SCR |
0.2751 USDT |
0.2726 USDT |
0.2866 USDT |
0.2830 USDT |
| 2025-09-30 |
0.2771 USDT |
49,677.9400 SCR |
0.2814 USDT |
0.2735 USDT |
0.2825 USDT |
0.2763 USDT |
| 2025-09-29 |
0.2828 USDT |
203,424.3100 SCR |
0.2868 USDT |
0.2771 USDT |
0.2877 USDT |
0.2831 USDT |
| 2025-09-28 |
0.2769 USDT |
66,054.5100 SCR |
0.2800 USDT |
0.2711 USDT |
0.2834 USDT |
0.2834 USDT |
| 2025-09-27 |
0.2790 USDT |
132,546.2200 SCR |
0.2732 USDT |
0.2698 USDT |
0.2899 USDT |
0.2847 USDT |
| 2025-09-26 |
0.2633 USDT |
75,292.9700 SCR |
0.2638 USDT |
0.2589 USDT |
0.2685 USDT |
0.2649 USDT |
| 2025-09-25 |
0.2773 USDT |
90,780.6300 SCR |
0.2828 USDT |
0.2731 USDT |
0.2831 USDT |
0.2752 USDT |
| 2025-09-24 |
0.2826 USDT |
84,512.2700 SCR |
0.2762 USDT |
0.2704 USDT |
0.2894 USDT |
0.2840 USDT |
| 2025-09-23 |
0.2772 USDT |
129,005.1000 SCR |
0.2775 USDT |
0.2668 USDT |
0.2840 USDT |
0.2768 USDT |
| 2025-09-22 |
0.2934 USDT |
149,750.2500 SCR |
0.3170 USDT |
0.2768 USDT |
0.3170 USDT |
0.2790 USDT |
| 2025-09-21 |
0.3235 USDT |
51,065.4600 SCR |
0.3249 USDT |
0.3184 USDT |
0.3306 USDT |
0.3200 USDT |
| 2025-09-20 |
0.3242 USDT |
168,805.6100 SCR |
0.3174 USDT |
0.3140 USDT |
0.3285 USDT |
0.3238 USDT |
| 2025-09-19 |
0.3246 USDT |
56,575.8100 SCR |
0.3323 USDT |
0.3173 USDT |
0.3351 USDT |
0.3190 USDT |
| 2025-09-18 |
0.3303 USDT |
66,784.0200 SCR |
0.3275 USDT |
0.3259 USDT |
0.3351 USDT |
0.3331 USDT |
| 2025-09-17 |
0.3193 USDT |
106,848.9500 SCR |
0.3239 USDT |
0.3115 USDT |
0.3309 USDT |
0.3279 USDT |
| 2025-09-16 |
0.3187 USDT |
41,457.6000 SCR |
0.3204 USDT |
0.3129 USDT |
0.3223 USDT |
0.3180 USDT |
| 2025-09-15 |
0.3252 USDT |
67,096.9000 SCR |
0.3328 USDT |
0.3118 USDT |
0.3392 USDT |
0.3124 USDT |
| 2025-09-14 |
0.3381 USDT |
88,655.6000 SCR |
0.3501 USDT |
0.3312 USDT |
0.3502 USDT |
0.3368 USDT |
| 2025-09-13 |
0.3500 USDT |
59,989.2200 SCR |
0.3499 USDT |
0.3425 USDT |
0.3573 USDT |
0.3501 USDT |
| 2025-09-12 |
0.3444 USDT |
61,028.6300 SCR |
0.3478 USDT |
0.3368 USDT |
0.3502 USDT |
0.3500 USDT |