Identifier on Kucoin: SCR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
0.2934 USDT |
149,750.2500 SCR |
0.3170 USDT |
0.2768 USDT |
0.3170 USDT |
0.2790 USDT |
| 2025-09-21 |
0.3235 USDT |
51,065.4600 SCR |
0.3249 USDT |
0.3184 USDT |
0.3306 USDT |
0.3200 USDT |
| 2025-09-20 |
0.3242 USDT |
168,805.6100 SCR |
0.3174 USDT |
0.3140 USDT |
0.3285 USDT |
0.3238 USDT |
| 2025-09-19 |
0.3246 USDT |
56,575.8100 SCR |
0.3323 USDT |
0.3173 USDT |
0.3351 USDT |
0.3190 USDT |
| 2025-09-18 |
0.3303 USDT |
66,784.0200 SCR |
0.3275 USDT |
0.3259 USDT |
0.3351 USDT |
0.3331 USDT |
| 2025-09-17 |
0.3193 USDT |
106,848.9500 SCR |
0.3239 USDT |
0.3115 USDT |
0.3309 USDT |
0.3279 USDT |
| 2025-09-16 |
0.3187 USDT |
41,457.6000 SCR |
0.3204 USDT |
0.3129 USDT |
0.3223 USDT |
0.3180 USDT |
| 2025-09-15 |
0.3252 USDT |
67,096.9000 SCR |
0.3328 USDT |
0.3118 USDT |
0.3392 USDT |
0.3124 USDT |
| 2025-09-14 |
0.3381 USDT |
88,655.6000 SCR |
0.3501 USDT |
0.3312 USDT |
0.3502 USDT |
0.3368 USDT |
| 2025-09-13 |
0.3500 USDT |
59,989.2200 SCR |
0.3499 USDT |
0.3425 USDT |
0.3573 USDT |
0.3501 USDT |
| 2025-09-12 |
0.3444 USDT |
61,028.6300 SCR |
0.3478 USDT |
0.3368 USDT |
0.3502 USDT |
0.3500 USDT |
| 2025-09-11 |
0.3446 USDT |
106,838.5400 SCR |
0.3465 USDT |
0.3356 USDT |
0.3555 USDT |
0.3401 USDT |
| 2025-09-10 |
0.3456 USDT |
69,201.1600 SCR |
0.3381 USDT |
0.3358 USDT |
0.3511 USDT |
0.3450 USDT |
| 2025-09-09 |
0.3441 USDT |
86,039.0400 SCR |
0.3399 USDT |
0.3344 USDT |
0.3541 USDT |
0.3370 USDT |
| 2025-09-08 |
0.3397 USDT |
67,848.2500 SCR |
0.3349 USDT |
0.3312 USDT |
0.3452 USDT |
0.3401 USDT |
| 2025-09-07 |
0.3359 USDT |
20,926.0600 SCR |
0.3340 USDT |
0.3316 USDT |
0.3393 USDT |
0.3321 USDT |
| 2025-09-06 |
0.3308 USDT |
33,118.3000 SCR |
0.3322 USDT |
0.3275 USDT |
0.3349 USDT |
0.3319 USDT |
| 2025-09-05 |
0.3308 USDT |
83,041.0300 SCR |
0.3171 USDT |
0.3170 USDT |
0.3415 USDT |
0.3289 USDT |
| 2025-09-04 |
0.3194 USDT |
116,904.2000 SCR |
0.3311 USDT |
0.2931 USDT |
0.3324 USDT |
0.3153 USDT |
| 2025-09-03 |
0.3302 USDT |
35,698.3000 SCR |
0.3319 USDT |
0.3268 USDT |
0.3341 USDT |
0.3310 USDT |
| 2025-09-02 |
0.3271 USDT |
86,451.7400 SCR |
0.3208 USDT |
0.3202 USDT |
0.3340 USDT |
0.3329 USDT |
| 2025-09-01 |
0.3318 USDT |
152,921.5600 SCR |
0.3349 USDT |
0.3218 USDT |
0.3443 USDT |
0.3218 USDT |
| 2025-08-31 |
0.3437 USDT |
17,480.6600 SCR |
0.3429 USDT |
0.3385 USDT |
0.3481 USDT |
0.3399 USDT |
| 2025-08-30 |
0.3395 USDT |
50,712.1600 SCR |
0.3336 USDT |
0.3302 USDT |
0.3478 USDT |
0.3417 USDT |
| 2025-08-29 |
0.3416 USDT |
155,101.1100 SCR |
0.3691 USDT |
0.3277 USDT |
0.3694 USDT |
0.3287 USDT |
| 2025-08-28 |
0.3693 USDT |
84,345.2600 SCR |
0.3547 USDT |
0.3538 USDT |
0.3796 USDT |
0.3719 USDT |
| 2025-08-27 |
0.3595 USDT |
204,831.3000 SCR |
0.3623 USDT |
0.3453 USDT |
0.3702 USDT |
0.3580 USDT |
| 2025-08-26 |
0.3575 USDT |
124,426.4300 SCR |
0.3437 USDT |
0.3427 USDT |
0.3685 USDT |
0.3638 USDT |
| 2025-08-25 |
0.3762 USDT |
146,257.4200 SCR |
0.3899 USDT |
0.3594 USDT |
0.3945 USDT |
0.3617 USDT |
| 2025-08-24 |
0.3892 USDT |
158,099.0400 SCR |
0.4009 USDT |
0.3754 USDT |
0.4114 USDT |
0.3919 USDT |
| 2025-08-23 |
0.4051 USDT |
87,688.8200 SCR |
0.4135 USDT |
0.3980 USDT |
0.4158 USDT |
0.3980 USDT |
| 2025-08-22 |
0.3888 USDT |
115,031.7400 SCR |
0.3922 USDT |
0.3785 USDT |
0.4021 USDT |
0.3874 USDT |
| 2025-08-21 |
0.4166 USDT |
319,477.4000 SCR |
0.4300 USDT |
0.4014 USDT |
0.4300 USDT |
0.4120 USDT |
| 2025-08-20 |
0.3851 USDT |
438,723.3200 SCR |
0.3461 USDT |
0.3448 USDT |
0.4250 USDT |
0.4198 USDT |
| 2025-08-19 |
0.3587 USDT |
209,380.8100 SCR |
0.3705 USDT |
0.3484 USDT |
0.3724 USDT |
0.3512 USDT |
| 2025-08-18 |
0.3808 USDT |
319,853.1800 SCR |
0.4003 USDT |
0.3663 USDT |
0.4036 USDT |
0.3728 USDT |
| 2025-08-17 |
0.3897 USDT |
166,148.4000 SCR |
0.3860 USDT |
0.3796 USDT |
0.3986 USDT |
0.3956 USDT |
| 2025-08-16 |
0.3836 USDT |
411,468.6700 SCR |
0.3760 USDT |
0.3708 USDT |
0.3930 USDT |
0.3898 USDT |
| 2025-08-15 |
0.3833 USDT |
477,764.1500 SCR |
0.3760 USDT |
0.3644 USDT |
0.3990 USDT |
0.3777 USDT |
| 2025-08-14 |
0.3816 USDT |
983,297.7100 SCR |
0.3806 USDT |
0.3421 USDT |
0.4136 USDT |
0.3819 USDT |
| 2025-08-13 |
0.3669 USDT |
361,685.9000 SCR |
0.3669 USDT |
0.3535 USDT |
0.3821 USDT |
0.3737 USDT |
| 2025-08-12 |
0.3527 USDT |
996,882.5200 SCR |
0.3140 USDT |
0.3124 USDT |
0.3926 USDT |
0.3634 USDT |
| 2025-08-11 |
0.3363 USDT |
126,234.6200 SCR |
0.3319 USDT |
0.3200 USDT |
0.3490 USDT |
0.3281 USDT |
| 2025-08-10 |
0.3341 USDT |
207,649.6900 SCR |
0.3377 USDT |
0.3205 USDT |
0.3505 USDT |
0.3306 USDT |
| 2025-08-09 |
0.3315 USDT |
48,579.7300 SCR |
0.3207 USDT |
0.3194 USDT |
0.3364 USDT |
0.3325 USDT |
| 2025-08-08 |
0.3174 USDT |
107,979.5700 SCR |
0.3173 USDT |
0.3118 USDT |
0.3227 USDT |
0.3211 USDT |
| 2025-08-07 |
0.3044 USDT |
112,385.4700 SCR |
0.2942 USDT |
0.2922 USDT |
0.3169 USDT |
0.3161 USDT |
| 2025-08-06 |
0.2868 USDT |
107,411.8600 SCR |
0.2882 USDT |
0.2764 USDT |
0.2965 USDT |
0.2941 USDT |
| 2025-08-05 |
0.2920 USDT |
127,951.6000 SCR |
0.3027 USDT |
0.2845 USDT |
0.3041 USDT |
0.2855 USDT |
| 2025-08-04 |
0.2928 USDT |
139,976.1600 SCR |
0.2843 USDT |
0.2838 USDT |
0.3019 USDT |
0.3012 USDT |