Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.3031 USDT |
455,237.1200 SCR |
0.2933 USDT |
0.2928 USDT |
0.3095 USDT |
0.2957 USDT |
| 2025-06-02 |
0.2862 USDT |
245,110.0500 SCR |
0.2894 USDT |
0.2785 USDT |
0.2945 USDT |
0.2872 USDT |
| 2025-06-01 |
0.2805 USDT |
501,904.0600 SCR |
0.2753 USDT |
0.2719 USDT |
0.2906 USDT |
0.2828 USDT |
| 2025-05-31 |
0.2760 USDT |
820,136.0500 SCR |
0.2765 USDT |
0.2646 USDT |
0.2863 USDT |
0.2765 USDT |
| 2025-05-30 |
0.3001 USDT |
540,968.0000 SCR |
0.3160 USDT |
0.2914 USDT |
0.3166 USDT |
0.3002 USDT |
| 2025-05-29 |
0.3431 USDT |
1,332,682.7300 SCR |
0.3382 USDT |
0.3154 USDT |
0.3655 USDT |
0.3166 USDT |
| 2025-05-28 |
0.3403 USDT |
136,918.3200 SCR |
0.3409 USDT |
0.3315 USDT |
0.3486 USDT |
0.3382 USDT |
| 2025-05-27 |
0.3371 USDT |
197,323.5200 SCR |
0.3298 USDT |
0.3186 USDT |
0.3526 USDT |
0.3513 USDT |
| 2025-05-26 |
0.3380 USDT |
96,155.2900 SCR |
0.3371 USDT |
0.3259 USDT |
0.3450 USDT |
0.3279 USDT |
| 2025-05-25 |
0.3292 USDT |
133,368.4400 SCR |
0.3381 USDT |
0.3215 USDT |
0.3393 USDT |
0.3302 USDT |
| 2025-05-24 |
0.3393 USDT |
146,145.6700 SCR |
0.3369 USDT |
0.3340 USDT |
0.3459 USDT |
0.3426 USDT |
| 2025-05-23 |
0.3727 USDT |
737,588.5900 SCR |
0.3802 USDT |
0.3477 USDT |
0.3978 USDT |
0.3505 USDT |
| 2025-05-22 |
0.3714 USDT |
496,761.3100 SCR |
0.3645 USDT |
0.3621 USDT |
0.3790 USDT |
0.3713 USDT |
| 2025-05-21 |
0.3638 USDT |
476,041.9300 SCR |
0.3655 USDT |
0.3516 USDT |
0.3799 USDT |
0.3587 USDT |
| 2025-05-20 |
0.3661 USDT |
211,142.8400 SCR |
0.3709 USDT |
0.3476 USDT |
0.3812 USDT |
0.3608 USDT |
| 2025-05-19 |
0.3629 USDT |
642,010.8800 SCR |
0.3839 USDT |
0.3518 USDT |
0.3842 USDT |
0.3685 USDT |
| 2025-05-18 |
0.3760 USDT |
372,138.3400 SCR |
0.3679 USDT |
0.3603 USDT |
0.3938 USDT |
0.3685 USDT |
| 2025-05-17 |
0.3654 USDT |
269,306.0300 SCR |
0.3784 USDT |
0.3575 USDT |
0.3798 USDT |
0.3598 USDT |
| 2025-05-16 |
0.3905 USDT |
451,041.2300 SCR |
0.3830 USDT |
0.3781 USDT |
0.4016 USDT |
0.3843 USDT |
| 2025-05-15 |
0.3919 USDT |
313,442.1900 SCR |
0.4113 USDT |
0.3783 USDT |
0.4216 USDT |
0.3887 USDT |
| 2025-05-14 |
0.4351 USDT |
371,206.6600 SCR |
0.4453 USDT |
0.4149 USDT |
0.4480 USDT |
0.4189 USDT |
| 2025-05-13 |
0.4262 USDT |
1,292,179.4300 SCR |
0.4149 USDT |
0.3913 USDT |
0.4531 USDT |
0.4527 USDT |
| 2025-05-12 |
0.4156 USDT |
483,796.3900 SCR |
0.4081 USDT |
0.3930 USDT |
0.4333 USDT |
0.4070 USDT |
| 2025-05-11 |
0.4229 USDT |
880,553.0100 SCR |
0.4160 USDT |
0.3960 USDT |
0.4508 USDT |
0.4095 USDT |
| 2025-05-10 |
0.3795 USDT |
694,135.8200 SCR |
0.3830 USDT |
0.3646 USDT |
0.3920 USDT |
0.3814 USDT |
| 2025-05-09 |
0.3630 USDT |
1,202,050.8800 SCR |
0.3357 USDT |
0.3333 USDT |
0.3788 USDT |
0.3672 USDT |
| 2025-05-08 |
0.3074 USDT |
1,354,348.1000 SCR |
0.2830 USDT |
0.2822 USDT |
0.3253 USDT |
0.3221 USDT |
| 2025-05-07 |
0.2807 USDT |
582,385.7800 SCR |
0.2739 USDT |
0.2717 USDT |
0.2920 USDT |
0.2775 USDT |
| 2025-05-06 |
0.2737 USDT |
535,079.5000 SCR |
0.2787 USDT |
0.2656 USDT |
0.2866 USDT |
0.2722 USDT |
| 2025-05-05 |
0.2880 USDT |
390,650.9700 SCR |
0.2879 USDT |
0.2760 USDT |
0.2939 USDT |
0.2822 USDT |
| 2025-05-04 |
0.2901 USDT |
545,361.0700 SCR |
0.2971 USDT |
0.2802 USDT |
0.2994 USDT |
0.2870 USDT |
| 2025-05-03 |
0.3163 USDT |
707,533.6700 SCR |
0.3323 USDT |
0.2975 USDT |
0.3356 USDT |
0.3011 USDT |
| 2025-05-02 |
0.3285 USDT |
929,722.3100 SCR |
0.3281 USDT |
0.3219 USDT |
0.3350 USDT |
0.3254 USDT |
| 2025-05-01 |
0.3461 USDT |
907,072.7800 SCR |
0.3472 USDT |
0.3299 USDT |
0.3569 USDT |
0.3310 USDT |
| 2025-04-30 |
0.3391 USDT |
2,873,014.1600 SCR |
0.3110 USDT |
0.3108 USDT |
0.3608 USDT |
0.3355 USDT |
| 2025-04-29 |
0.3116 USDT |
490,575.0500 SCR |
0.3006 USDT |
0.3005 USDT |
0.3246 USDT |
0.3119 USDT |
| 2025-04-28 |
0.3002 USDT |
294,207.0500 SCR |
0.2979 USDT |
0.2878 USDT |
0.3095 USDT |
0.2991 USDT |
| 2025-04-27 |
0.3051 USDT |
228,290.3300 SCR |
0.3158 USDT |
0.2961 USDT |
0.3172 USDT |
0.2993 USDT |
| 2025-04-26 |
0.3108 USDT |
222,789.6200 SCR |
0.3046 USDT |
0.3039 USDT |
0.3178 USDT |
0.3152 USDT |
| 2025-04-25 |
0.3100 USDT |
514,167.8700 SCR |
0.2991 USDT |
0.2949 USDT |
0.3194 USDT |
0.3061 USDT |
| 2025-04-24 |
0.2882 USDT |
616,104.2300 SCR |
0.2855 USDT |
0.2716 USDT |
0.3006 USDT |
0.2979 USDT |
| 2025-04-23 |
0.2838 USDT |
521,308.3600 SCR |
0.2770 USDT |
0.2741 USDT |
0.2907 USDT |
0.2769 USDT |
| 2025-04-22 |
0.2535 USDT |
927,949.9500 SCR |
0.2505 USDT |
0.2410 USDT |
0.2640 USDT |
0.2630 USDT |
| 2025-04-21 |
0.2568 USDT |
1,429,143.2200 SCR |
0.2512 USDT |
0.2482 USDT |
0.2651 USDT |
0.2523 USDT |
| 2025-04-20 |
0.2422 USDT |
424,514.4500 SCR |
0.2412 USDT |
0.2366 USDT |
0.2501 USDT |
0.2417 USDT |
| 2025-04-19 |
0.2311 USDT |
130,177.6200 SCR |
0.2317 USDT |
0.2288 USDT |
0.2351 USDT |
0.2294 USDT |
| 2025-04-18 |
0.2194 USDT |
287,426.4900 SCR |
0.2105 USDT |
0.2080 USDT |
0.2260 USDT |
0.2254 USDT |
| 2025-04-17 |
0.2147 USDT |
620,570.6600 SCR |
0.2193 USDT |
0.2070 USDT |
0.2221 USDT |
0.2126 USDT |
| 2025-04-16 |
0.2273 USDT |
1,225,100.6800 SCR |
0.2290 USDT |
0.2156 USDT |
0.2403 USDT |
0.2225 USDT |
| 2025-04-15 |
0.2355 USDT |
654,863.6000 SCR |
0.2413 USDT |
0.2265 USDT |
0.2552 USDT |
0.2295 USDT |