Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.2406 USDT |
477,521.3400 SCR |
0.2407 USDT |
0.2318 USDT |
0.2494 USDT |
0.2403 USDT |
| 2025-04-13 |
0.2512 USDT |
479,764.9700 SCR |
0.2656 USDT |
0.2387 USDT |
0.2664 USDT |
0.2424 USDT |
| 2025-04-12 |
0.2567 USDT |
273,165.4500 SCR |
0.2539 USDT |
0.2484 USDT |
0.2674 USDT |
0.2657 USDT |
| 2025-04-11 |
0.2497 USDT |
762,101.7700 SCR |
0.2430 USDT |
0.2405 USDT |
0.2589 USDT |
0.2571 USDT |
| 2025-04-10 |
0.2476 USDT |
416,591.2000 SCR |
0.2586 USDT |
0.2358 USDT |
0.2591 USDT |
0.2384 USDT |
| 2025-04-09 |
0.2438 USDT |
680,806.0800 SCR |
0.2362 USDT |
0.2220 USDT |
0.2654 USDT |
0.2642 USDT |
| 2025-04-08 |
0.2456 USDT |
534,175.5900 SCR |
0.2492 USDT |
0.2390 USDT |
0.2575 USDT |
0.2428 USDT |
| 2025-04-07 |
0.2366 USDT |
1,063,951.8000 SCR |
0.2310 USDT |
0.2096 USDT |
0.2611 USDT |
0.2528 USDT |
| 2025-04-06 |
0.2460 USDT |
722,476.8300 SCR |
0.2649 USDT |
0.2299 USDT |
0.2710 USDT |
0.2357 USDT |
| 2025-04-05 |
0.2668 USDT |
960,111.2100 SCR |
0.2601 USDT |
0.2580 USDT |
0.2824 USDT |
0.2637 USDT |
| 2025-04-04 |
0.2512 USDT |
1,061,045.3700 SCR |
0.2527 USDT |
0.2415 USDT |
0.2621 USDT |
0.2481 USDT |
| 2025-04-03 |
0.2495 USDT |
435,825.2200 SCR |
0.2501 USDT |
0.2365 USDT |
0.2639 USDT |
0.2520 USDT |
| 2025-04-02 |
0.2662 USDT |
1,472,487.8200 SCR |
0.2771 USDT |
0.2555 USDT |
0.2782 USDT |
0.2672 USDT |
| 2025-04-01 |
0.2867 USDT |
376,073.6000 SCR |
0.2800 USDT |
0.2769 USDT |
0.2944 USDT |
0.2830 USDT |
| 2025-03-31 |
0.2810 USDT |
539,309.8400 SCR |
0.2829 USDT |
0.2715 USDT |
0.2894 USDT |
0.2863 USDT |
| 2025-03-30 |
0.2916 USDT |
318,012.9100 SCR |
0.2856 USDT |
0.2835 USDT |
0.2957 USDT |
0.2881 USDT |
| 2025-03-29 |
0.3205 USDT |
402,377.3300 SCR |
0.3399 USDT |
0.3029 USDT |
0.3415 USDT |
0.3048 USDT |
| 2025-03-28 |
0.3381 USDT |
419,722.0200 SCR |
0.3681 USDT |
0.3240 USDT |
0.3704 USDT |
0.3349 USDT |
| 2025-03-27 |
0.3741 USDT |
380,908.5300 SCR |
0.3713 USDT |
0.3614 USDT |
0.3856 USDT |
0.3682 USDT |
| 2025-03-26 |
0.3875 USDT |
189,572.0400 SCR |
0.3907 USDT |
0.3761 USDT |
0.3963 USDT |
0.3769 USDT |
| 2025-03-25 |
0.3772 USDT |
312,368.4300 SCR |
0.3811 USDT |
0.3687 USDT |
0.3855 USDT |
0.3819 USDT |
| 2025-03-24 |
0.3857 USDT |
420,581.3400 SCR |
0.3792 USDT |
0.3719 USDT |
0.3944 USDT |
0.3874 USDT |
| 2025-03-23 |
0.3869 USDT |
474,290.2500 SCR |
0.3654 USDT |
0.3630 USDT |
0.4007 USDT |
0.3881 USDT |
| 2025-03-22 |
0.3616 USDT |
619,916.7500 SCR |
0.3396 USDT |
0.3395 USDT |
0.3839 USDT |
0.3634 USDT |
| 2025-03-21 |
0.3403 USDT |
1,011,249.1800 SCR |
0.3519 USDT |
0.3281 USDT |
0.3567 USDT |
0.3404 USDT |
| 2025-03-20 |
0.3594 USDT |
286,280.9600 SCR |
0.3674 USDT |
0.3534 USDT |
0.3695 USDT |
0.3580 USDT |
| 2025-03-19 |
0.3517 USDT |
175,132.9700 SCR |
0.3428 USDT |
0.3422 USDT |
0.3637 USDT |
0.3598 USDT |
| 2025-03-18 |
0.3478 USDT |
162,493.9300 SCR |
0.3567 USDT |
0.3418 USDT |
0.3584 USDT |
0.3425 USDT |
| 2025-03-17 |
0.3478 USDT |
86,209.2800 SCR |
0.3373 USDT |
0.3371 USDT |
0.3545 USDT |
0.3515 USDT |
| 2025-03-16 |
0.3488 USDT |
261,327.1500 SCR |
0.3646 USDT |
0.3366 USDT |
0.3650 USDT |
0.3404 USDT |
| 2025-03-15 |
0.3510 USDT |
131,004.8400 SCR |
0.3510 USDT |
0.3476 USDT |
0.3548 USDT |
0.3519 USDT |
| 2025-03-14 |
0.3522 USDT |
381,359.3100 SCR |
0.3376 USDT |
0.3331 USDT |
0.3694 USDT |
0.3583 USDT |
| 2025-03-13 |
0.3478 USDT |
214,601.9000 SCR |
0.3522 USDT |
0.3387 USDT |
0.3549 USDT |
0.3515 USDT |
| 2025-03-12 |
0.3460 USDT |
313,994.3100 SCR |
0.3392 USDT |
0.3290 USDT |
0.3627 USDT |
0.3509 USDT |
| 2025-03-11 |
0.3187 USDT |
558,484.6600 SCR |
0.3371 USDT |
0.3018 USDT |
0.3433 USDT |
0.3206 USDT |
| 2025-03-10 |
0.3834 USDT |
95,257.7700 SCR |
0.3764 USDT |
0.3697 USDT |
0.4012 USDT |
0.3873 USDT |
| 2025-03-09 |
0.3940 USDT |
412,960.5700 SCR |
0.4203 USDT |
0.3658 USDT |
0.4265 USDT |
0.3749 USDT |
| 2025-03-08 |
0.4174 USDT |
183,695.1400 SCR |
0.4116 USDT |
0.4094 USDT |
0.4292 USDT |
0.4153 USDT |
| 2025-03-07 |
0.4324 USDT |
267,174.8900 SCR |
0.4499 USDT |
0.4165 USDT |
0.4551 USDT |
0.4410 USDT |
| 2025-03-06 |
0.4620 USDT |
174,219.6700 SCR |
0.4679 USDT |
0.4449 USDT |
0.4747 USDT |
0.4534 USDT |
| 2025-03-05 |
0.4627 USDT |
140,270.1600 SCR |
0.4571 USDT |
0.4462 USDT |
0.4784 USDT |
0.4609 USDT |
| 2025-03-04 |
0.4559 USDT |
554,118.2600 SCR |
0.4987 USDT |
0.4214 USDT |
0.5000 USDT |
0.4641 USDT |
| 2025-03-03 |
0.5494 USDT |
104,782.4900 SCR |
0.6030 USDT |
0.5134 USDT |
0.6039 USDT |
0.5169 USDT |
| 2025-03-02 |
0.5725 USDT |
125,481.2500 SCR |
0.5502 USDT |
0.5394 USDT |
0.6024 USDT |
0.6008 USDT |
| 2025-03-01 |
0.5513 USDT |
49,338.7700 SCR |
0.5683 USDT |
0.5358 USDT |
0.5746 USDT |
0.5444 USDT |
| 2025-02-28 |
0.5520 USDT |
137,552.4500 SCR |
0.5869 USDT |
0.5316 USDT |
0.5869 USDT |
0.5671 USDT |
| 2025-02-27 |
0.5959 USDT |
26,563.3800 SCR |
0.5900 USDT |
0.5837 USDT |
0.6044 USDT |
0.5896 USDT |
| 2025-02-26 |
0.5787 USDT |
131,453.0500 SCR |
0.5815 USDT |
0.5547 USDT |
0.6012 USDT |
0.5877 USDT |
| 2025-02-25 |
0.5482 USDT |
547,023.2800 SCR |
0.5551 USDT |
0.5217 USDT |
0.5950 USDT |
0.5929 USDT |
| 2025-02-24 |
0.5915 USDT |
207,416.2900 SCR |
0.6421 USDT |
0.5470 USDT |
0.6474 USDT |
0.5584 USDT |