Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
0.0432 USDT |
323,568.6000 SCR |
0.0429 USDT |
0.0425 USDT |
0.0437 USDT |
0.0433 USDT |
| 2026-04-09 |
0.0433 USDT |
207,663.7000 SCR |
0.0438 USDT |
0.0424 USDT |
0.0439 USDT |
0.0434 USDT |
| 2026-04-08 |
0.0448 USDT |
398,381.2000 SCR |
0.0446 USDT |
0.0437 USDT |
0.0465 USDT |
0.0439 USDT |
| 2026-04-07 |
0.0425 USDT |
226,684.6000 SCR |
0.0430 USDT |
0.0412 USDT |
0.0446 USDT |
0.0445 USDT |
| 2026-04-06 |
0.0438 USDT |
1,134,160.2000 SCR |
0.0418 USDT |
0.0417 USDT |
0.0463 USDT |
0.0431 USDT |
| 2026-04-05 |
0.0415 USDT |
159,274.5000 SCR |
0.0420 USDT |
0.0408 USDT |
0.0426 USDT |
0.0418 USDT |
| 2026-04-04 |
0.0430 USDT |
478,642.3000 SCR |
0.0442 USDT |
0.0420 USDT |
0.0442 USDT |
0.0422 USDT |
| 2026-04-03 |
0.0449 USDT |
658,665.6000 SCR |
0.0439 USDT |
0.0439 USDT |
0.0460 USDT |
0.0442 USDT |
| 2026-04-02 |
0.0439 USDT |
873,171.4000 SCR |
0.0429 USDT |
0.0413 USDT |
0.0452 USDT |
0.0441 USDT |
| 2026-04-01 |
0.0420 USDT |
399,065.9000 SCR |
0.0414 USDT |
0.0406 USDT |
0.0436 USDT |
0.0425 USDT |
| 2026-03-31 |
0.0407 USDT |
237,762.0000 SCR |
0.0400 USDT |
0.0400 USDT |
0.0417 USDT |
0.0414 USDT |
| 2026-03-30 |
0.0407 USDT |
331,804.4000 SCR |
0.0400 USDT |
0.0398 USDT |
0.0414 USDT |
0.0400 USDT |
| 2026-03-29 |
0.0399 USDT |
192,866.1000 SCR |
0.0407 USDT |
0.0387 USDT |
0.0411 USDT |
0.0393 USDT |
| 2026-03-28 |
0.0413 USDT |
126,492.7000 SCR |
0.0413 USDT |
0.0408 USDT |
0.0417 USDT |
0.0410 USDT |
| 2026-03-27 |
0.0419 USDT |
611,770.2000 SCR |
0.0435 USDT |
0.0406 USDT |
0.0439 USDT |
0.0418 USDT |
| 2026-03-26 |
0.0432 USDT |
176,915.5000 SCR |
0.0445 USDT |
0.0421 USDT |
0.0445 USDT |
0.0435 USDT |
| 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 |