Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-02-03 |
0.0627 USDT |
87,414.0600 SCR |
0.0628 USDT |
0.0612 USDT |
0.0637 USDT |
0.0636 USDT |
| 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 |