Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.3317 USDT |
539,473.2500 SCR |
0.3409 USDT |
0.3115 USDT |
0.3473 USDT |
0.3205 USDT |
| 2025-07-22 |
0.3390 USDT |
548,619.9500 SCR |
0.3502 USDT |
0.3299 USDT |
0.3531 USDT |
0.3354 USDT |
| 2025-07-21 |
0.3616 USDT |
453,328.5300 SCR |
0.3606 USDT |
0.3477 USDT |
0.3715 USDT |
0.3542 USDT |
| 2025-07-20 |
0.3519 USDT |
509,913.2600 SCR |
0.3363 USDT |
0.3336 USDT |
0.3689 USDT |
0.3621 USDT |
| 2025-07-19 |
0.3281 USDT |
225,703.2600 SCR |
0.3279 USDT |
0.3183 USDT |
0.3383 USDT |
0.3289 USDT |
| 2025-07-18 |
0.3401 USDT |
500,002.1800 SCR |
0.3399 USDT |
0.3167 USDT |
0.3576 USDT |
0.3260 USDT |
| 2025-07-17 |
0.3383 USDT |
291,689.8300 SCR |
0.3444 USDT |
0.3256 USDT |
0.3484 USDT |
0.3336 USDT |
| 2025-07-16 |
0.3533 USDT |
567,011.3800 SCR |
0.3569 USDT |
0.3457 USDT |
0.3606 USDT |
0.3524 USDT |
| 2025-07-15 |
0.3245 USDT |
364,054.5900 SCR |
0.3351 USDT |
0.3150 USDT |
0.3384 USDT |
0.3290 USDT |
| 2025-07-14 |
0.3586 USDT |
228,597.0300 SCR |
0.3534 USDT |
0.3445 USDT |
0.3698 USDT |
0.3481 USDT |
| 2025-07-13 |
0.3536 USDT |
405,172.4800 SCR |
0.3366 USDT |
0.3319 USDT |
0.3640 USDT |
0.3607 USDT |
| 2025-07-12 |
0.3393 USDT |
319,837.9200 SCR |
0.3398 USDT |
0.3271 USDT |
0.3534 USDT |
0.3358 USDT |
| 2025-07-11 |
0.3336 USDT |
1,033,118.8400 SCR |
0.3119 USDT |
0.3068 USDT |
0.3491 USDT |
0.3350 USDT |
| 2025-07-10 |
0.2891 USDT |
190,900.1400 SCR |
0.2876 USDT |
0.2831 USDT |
0.2930 USDT |
0.2923 USDT |
| 2025-07-09 |
0.2740 USDT |
328,054.5300 SCR |
0.2705 USDT |
0.2654 USDT |
0.2802 USDT |
0.2798 USDT |
| 2025-07-08 |
0.2609 USDT |
236,302.7300 SCR |
0.2630 USDT |
0.2563 USDT |
0.2680 USDT |
0.2670 USDT |
| 2025-07-07 |
0.2695 USDT |
235,464.4500 SCR |
0.2679 USDT |
0.2643 USDT |
0.2743 USDT |
0.2662 USDT |
| 2025-07-06 |
0.2639 USDT |
534,414.5900 SCR |
0.2614 USDT |
0.2566 USDT |
0.2715 USDT |
0.2645 USDT |
| 2025-07-05 |
0.2693 USDT |
1,050,666.8400 SCR |
0.2689 USDT |
0.2569 USDT |
0.2844 USDT |
0.2601 USDT |
| 2025-07-04 |
0.2679 USDT |
1,158,122.1800 SCR |
0.2638 USDT |
0.2545 USDT |
0.2768 USDT |
0.2662 USDT |
| 2025-07-03 |
0.2665 USDT |
159,708.6200 SCR |
0.2658 USDT |
0.2606 USDT |
0.2703 USDT |
0.2614 USDT |
| 2025-07-02 |
0.2516 USDT |
148,262.9200 SCR |
0.2409 USDT |
0.2377 USDT |
0.2663 USDT |
0.2637 USDT |
| 2025-07-01 |
0.2464 USDT |
271,815.4400 SCR |
0.2563 USDT |
0.2400 USDT |
0.2578 USDT |
0.2413 USDT |
| 2025-06-30 |
0.2588 USDT |
246,709.1900 SCR |
0.2674 USDT |
0.2530 USDT |
0.2696 USDT |
0.2547 USDT |
| 2025-06-29 |
0.2503 USDT |
40,410.9200 SCR |
0.2499 USDT |
0.2475 USDT |
0.2522 USDT |
0.2520 USDT |
| 2025-06-28 |
0.2416 USDT |
55,826.0100 SCR |
0.2410 USDT |
0.2372 USDT |
0.2485 USDT |
0.2483 USDT |
| 2025-06-27 |
0.2425 USDT |
166,232.9600 SCR |
0.2404 USDT |
0.2371 USDT |
0.2470 USDT |
0.2413 USDT |
| 2025-06-26 |
0.2446 USDT |
149,132.9700 SCR |
0.2463 USDT |
0.2376 USDT |
0.2534 USDT |
0.2406 USDT |
| 2025-06-25 |
0.2541 USDT |
156,425.2100 SCR |
0.2556 USDT |
0.2476 USDT |
0.2604 USDT |
0.2489 USDT |
| 2025-06-24 |
0.2499 USDT |
106,509.2800 SCR |
0.2440 USDT |
0.2440 USDT |
0.2566 USDT |
0.2504 USDT |
| 2025-06-23 |
0.2241 USDT |
169,018.2800 SCR |
0.2185 USDT |
0.2179 USDT |
0.2317 USDT |
0.2309 USDT |
| 2025-06-22 |
0.2252 USDT |
490,681.4800 SCR |
0.2329 USDT |
0.2129 USDT |
0.2368 USDT |
0.2192 USDT |
| 2025-06-21 |
0.2358 USDT |
127,848.3200 SCR |
0.2408 USDT |
0.2240 USDT |
0.2452 USDT |
0.2281 USDT |
| 2025-06-20 |
0.2456 USDT |
137,470.9900 SCR |
0.2498 USDT |
0.2363 USDT |
0.2560 USDT |
0.2431 USDT |
| 2025-06-19 |
0.2545 USDT |
932,584.8100 SCR |
0.2528 USDT |
0.2457 USDT |
0.2590 USDT |
0.2484 USDT |
| 2025-06-18 |
0.2476 USDT |
275,939.6400 SCR |
0.2480 USDT |
0.2392 USDT |
0.2556 USDT |
0.2475 USDT |
| 2025-06-17 |
0.2642 USDT |
132,940.1400 SCR |
0.2621 USDT |
0.2570 USDT |
0.2690 USDT |
0.2571 USDT |
| 2025-06-16 |
0.2616 USDT |
191,916.6900 SCR |
0.2546 USDT |
0.2511 USDT |
0.2717 USDT |
0.2711 USDT |
| 2025-06-15 |
0.2595 USDT |
309,590.5700 SCR |
0.2653 USDT |
0.2553 USDT |
0.2679 USDT |
0.2569 USDT |
| 2025-06-14 |
0.2727 USDT |
448,632.3300 SCR |
0.2779 USDT |
0.2619 USDT |
0.2801 USDT |
0.2659 USDT |
| 2025-06-13 |
0.2709 USDT |
267,701.2400 SCR |
0.2803 USDT |
0.2631 USDT |
0.2803 USDT |
0.2674 USDT |
| 2025-06-12 |
0.3007 USDT |
619,705.0500 SCR |
0.3014 USDT |
0.2859 USDT |
0.3202 USDT |
0.2948 USDT |
| 2025-06-11 |
0.3130 USDT |
280,441.4500 SCR |
0.3171 USDT |
0.3044 USDT |
0.3212 USDT |
0.3090 USDT |
| 2025-06-10 |
0.2999 USDT |
339,760.6900 SCR |
0.2990 USDT |
0.2929 USDT |
0.3083 USDT |
0.2997 USDT |
| 2025-06-09 |
0.2787 USDT |
105,483.9100 SCR |
0.2782 USDT |
0.2718 USDT |
0.2865 USDT |
0.2826 USDT |
| 2025-06-08 |
0.2760 USDT |
169,230.0800 SCR |
0.2748 USDT |
0.2709 USDT |
0.2813 USDT |
0.2788 USDT |
| 2025-06-07 |
0.2724 USDT |
641,632.1600 SCR |
0.2659 USDT |
0.2653 USDT |
0.2797 USDT |
0.2726 USDT |
| 2025-06-06 |
0.2759 USDT |
508,941.3200 SCR |
0.2682 USDT |
0.2662 USDT |
0.2850 USDT |
0.2670 USDT |
| 2025-06-05 |
0.2887 USDT |
102,632.4200 SCR |
0.2875 USDT |
0.2817 USDT |
0.2947 USDT |
0.2829 USDT |
| 2025-06-04 |
0.3016 USDT |
223,741.5500 SCR |
0.2982 USDT |
0.2898 USDT |
0.3067 USDT |
0.2918 USDT |