Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.4047 USDT |
43,325.7665 SCRT |
0.3996 USDT |
0.3980 USDT |
0.4130 USDT |
0.4078 USDT |
| 2024-05-02 |
0.3823 USDT |
84,306.9381 SCRT |
0.3794 USDT |
0.3690 USDT |
0.3934 USDT |
0.3902 USDT |
| 2024-05-01 |
0.3663 USDT |
80,523.1677 SCRT |
0.3784 USDT |
0.3495 USDT |
0.3799 USDT |
0.3722 USDT |
| 2024-04-30 |
0.3823 USDT |
40,665.6917 SCRT |
0.4073 USDT |
0.3650 USDT |
0.4103 USDT |
0.3674 USDT |
| 2024-04-29 |
0.4048 USDT |
47,029.0166 SCRT |
0.4111 USDT |
0.3967 USDT |
0.4143 USDT |
0.4039 USDT |
| 2024-04-28 |
0.4357 USDT |
265,880.8742 SCRT |
0.4147 USDT |
0.4147 USDT |
0.4882 USDT |
0.4187 USDT |
| 2024-04-27 |
0.4115 USDT |
49,641.8236 SCRT |
0.4135 USDT |
0.4043 USDT |
0.4187 USDT |
0.4132 USDT |
| 2024-04-26 |
0.4230 USDT |
76,185.6779 SCRT |
0.4359 USDT |
0.4115 USDT |
0.4383 USDT |
0.4187 USDT |
| 2024-04-25 |
0.4397 USDT |
97,172.3520 SCRT |
0.4467 USDT |
0.4242 USDT |
0.4548 USDT |
0.4383 USDT |
| 2024-04-24 |
0.4670 USDT |
75,295.3685 SCRT |
0.4746 USDT |
0.4483 USDT |
0.4851 USDT |
0.4495 USDT |
| 2024-04-23 |
0.4757 USDT |
104,285.6351 SCRT |
0.4711 USDT |
0.4669 USDT |
0.4871 USDT |
0.4763 USDT |
| 2024-04-22 |
0.4702 USDT |
62,313.0129 SCRT |
0.4634 USDT |
0.4609 USDT |
0.4785 USDT |
0.4746 USDT |
| 2024-04-21 |
0.4667 USDT |
64,674.3736 SCRT |
0.4746 USDT |
0.4528 USDT |
0.4789 USDT |
0.4594 USDT |
| 2024-04-20 |
0.4528 USDT |
65,876.1413 SCRT |
0.4403 USDT |
0.4327 USDT |
0.4736 USDT |
0.4706 USDT |
| 2024-04-19 |
0.4297 USDT |
249,515.7727 SCRT |
0.4247 USDT |
0.3951 USDT |
0.4609 USDT |
0.4391 USDT |
| 2024-04-18 |
0.4153 USDT |
82,161.6881 SCRT |
0.4075 USDT |
0.4024 USDT |
0.4259 USDT |
0.4231 USDT |
| 2024-04-17 |
0.4057 USDT |
103,894.1210 SCRT |
0.4171 USDT |
0.3913 USDT |
0.4383 USDT |
0.4055 USDT |
| 2024-04-16 |
0.4077 USDT |
120,574.8070 SCRT |
0.4107 USDT |
0.3906 USDT |
0.4231 USDT |
0.4183 USDT |
| 2024-04-15 |
0.4363 USDT |
135,893.8546 SCRT |
0.4467 USDT |
0.3980 USDT |
0.4802 USDT |
0.4099 USDT |
| 2024-04-14 |
0.4291 USDT |
158,462.0871 SCRT |
0.4235 USDT |
0.4000 USDT |
0.4486 USDT |
0.4323 USDT |
| 2024-04-13 |
0.4671 USDT |
195,347.0964 SCRT |
0.4800 USDT |
0.3902 USDT |
0.4951 USDT |
0.3907 USDT |
| 2024-04-12 |
0.5242 USDT |
160,241.6815 SCRT |
0.5663 USDT |
0.4521 USDT |
0.5972 USDT |
0.4802 USDT |
| 2024-04-11 |
0.5759 USDT |
53,557.3191 SCRT |
0.5861 USDT |
0.5584 USDT |
0.5931 USDT |
0.5640 USDT |
| 2024-04-10 |
0.5836 USDT |
93,801.6975 SCRT |
0.5992 USDT |
0.5573 USDT |
0.6050 USDT |
0.5730 USDT |
| 2024-04-09 |
0.6137 USDT |
121,345.2078 SCRT |
0.6260 USDT |
0.5919 USDT |
0.6329 USDT |
0.6045 USDT |
| 2024-04-08 |
0.6239 USDT |
215,032.0382 SCRT |
0.6008 USDT |
0.5999 USDT |
0.6591 USDT |
0.6309 USDT |
| 2024-04-07 |
0.5792 USDT |
70,322.7784 SCRT |
0.5633 USDT |
0.5612 USDT |
0.5914 USDT |
0.5837 USDT |
| 2024-04-06 |
0.5585 USDT |
59,172.2958 SCRT |
0.5510 USDT |
0.5504 USDT |
0.5649 USDT |
0.5626 USDT |
| 2024-04-05 |
0.5485 USDT |
132,154.8768 SCRT |
0.5681 USDT |
0.5312 USDT |
0.5701 USDT |
0.5558 USDT |
| 2024-04-04 |
0.5718 USDT |
34,421.0593 SCRT |
0.5651 USDT |
0.5554 USDT |
0.5868 USDT |
0.5752 USDT |
| 2024-04-03 |
0.5711 USDT |
93,905.3208 SCRT |
0.5788 USDT |
0.5296 USDT |
0.6042 USDT |
0.5655 USDT |
| 2024-04-02 |
0.5881 USDT |
144,601.6131 SCRT |
0.6264 USDT |
0.5592 USDT |
0.6282 USDT |
0.5808 USDT |
| 2024-04-01 |
0.6388 USDT |
118,238.1533 SCRT |
0.6727 USDT |
0.5883 USDT |
0.6775 USDT |
0.6250 USDT |
| 2024-03-31 |
0.6685 USDT |
39,988.9305 SCRT |
0.6665 USDT |
0.6531 USDT |
0.6764 USDT |
0.6702 USDT |
| 2024-03-30 |
0.6861 USDT |
60,136.2972 SCRT |
0.6933 USDT |
0.6656 USDT |
0.6980 USDT |
0.6673 USDT |
| 2024-03-29 |
0.6912 USDT |
122,552.7827 SCRT |
0.7049 USDT |
0.6681 USDT |
0.7109 USDT |
0.6930 USDT |
| 2024-03-28 |
0.7236 USDT |
146,275.2171 SCRT |
0.7115 USDT |
0.6957 USDT |
0.7624 USDT |
0.7105 USDT |
| 2024-03-27 |
0.7024 USDT |
228,442.5473 SCRT |
0.6689 USDT |
0.6575 USDT |
0.7564 USDT |
0.7094 USDT |
| 2024-03-26 |
0.6532 USDT |
265,926.7894 SCRT |
0.6714 USDT |
0.5883 USDT |
0.6974 USDT |
0.6615 USDT |
| 2024-03-25 |
0.6572 USDT |
142,008.3392 SCRT |
0.6464 USDT |
0.6336 USDT |
0.6800 USDT |
0.6626 USDT |
| 2024-03-24 |
0.6302 USDT |
111,939.7212 SCRT |
0.6223 USDT |
0.6165 USDT |
0.6423 USDT |
0.6414 USDT |
| 2024-03-23 |
0.6479 USDT |
141,882.1289 SCRT |
0.6650 USDT |
0.6300 USDT |
0.6714 USDT |
0.6345 USDT |
| 2024-03-22 |
0.6434 USDT |
415,760.9614 SCRT |
0.5955 USDT |
0.5837 USDT |
0.6808 USDT |
0.6521 USDT |
| 2024-03-21 |
0.5982 USDT |
125,415.7001 SCRT |
0.6136 USDT |
0.5783 USDT |
0.6220 USDT |
0.5965 USDT |
| 2024-03-20 |
0.5642 USDT |
265,224.4978 SCRT |
0.5494 USDT |
0.5267 USDT |
0.6145 USDT |
0.6137 USDT |
| 2024-03-19 |
0.5919 USDT |
740,383.5846 SCRT |
0.6150 USDT |
0.5345 USDT |
0.6495 USDT |
0.5741 USDT |
| 2024-03-18 |
0.6034 USDT |
229,060.7028 SCRT |
0.6523 USDT |
0.5650 USDT |
0.6701 USDT |
0.5776 USDT |
| 2024-03-17 |
0.6245 USDT |
205,450.0533 SCRT |
0.6221 USDT |
0.5907 USDT |
0.6539 USDT |
0.6496 USDT |
| 2024-03-16 |
0.6670 USDT |
187,251.0290 SCRT |
0.7041 USDT |
0.6251 USDT |
0.7127 USDT |
0.6327 USDT |
| 2024-03-15 |
0.6982 USDT |
454,603.5218 SCRT |
0.7522 USDT |
0.6504 USDT |
0.7612 USDT |
0.6891 USDT |