Identifier on Kucoin: SCRT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.2626 USDT |
185,098.5402 SCRT |
0.2685 USDT |
0.2543 USDT |
0.2689 USDT |
0.2549 USDT |
| 2025-02-22 |
0.2604 USDT |
395,872.7683 SCRT |
0.2499 USDT |
0.2480 USDT |
0.2705 USDT |
0.2677 USDT |
| 2025-02-21 |
0.2604 USDT |
563,471.4600 SCRT |
0.2533 USDT |
0.2464 USDT |
0.2713 USDT |
0.2490 USDT |
| 2025-02-20 |
0.2506 USDT |
449,515.1941 SCRT |
0.2507 USDT |
0.2462 USDT |
0.2541 USDT |
0.2509 USDT |
| 2025-02-19 |
0.2510 USDT |
312,385.1585 SCRT |
0.2418 USDT |
0.2392 USDT |
0.2571 USDT |
0.2499 USDT |
| 2025-02-18 |
0.2394 USDT |
525,162.3092 SCRT |
0.2499 USDT |
0.2273 USDT |
0.2516 USDT |
0.2370 USDT |
| 2025-02-17 |
0.2519 USDT |
427,350.4314 SCRT |
0.2518 USDT |
0.2439 USDT |
0.2606 USDT |
0.2495 USDT |
| 2025-02-16 |
0.2523 USDT |
157,273.3874 SCRT |
0.2514 USDT |
0.2471 USDT |
0.2563 USDT |
0.2489 USDT |
| 2025-02-15 |
0.2603 USDT |
125,778.2474 SCRT |
0.2687 USDT |
0.2503 USDT |
0.2687 USDT |
0.2503 USDT |
| 2025-02-14 |
0.2641 USDT |
152,427.0541 SCRT |
0.2608 USDT |
0.2581 USDT |
0.2725 USDT |
0.2717 USDT |
| 2025-02-13 |
0.2585 USDT |
212,641.2438 SCRT |
0.2658 USDT |
0.2520 USDT |
0.2691 USDT |
0.2615 USDT |
| 2025-02-12 |
0.2521 USDT |
273,362.9858 SCRT |
0.2517 USDT |
0.2432 USDT |
0.2648 USDT |
0.2643 USDT |
| 2025-02-11 |
0.2570 USDT |
248,578.8994 SCRT |
0.2604 USDT |
0.2461 USDT |
0.2685 USDT |
0.2476 USDT |
| 2025-02-10 |
0.2499 USDT |
229,942.3474 SCRT |
0.2479 USDT |
0.2382 USDT |
0.2615 USDT |
0.2580 USDT |
| 2025-02-09 |
0.2549 USDT |
501,545.1221 SCRT |
0.2517 USDT |
0.2362 USDT |
0.2729 USDT |
0.2467 USDT |
| 2025-02-08 |
0.2413 USDT |
218,355.4194 SCRT |
0.2316 USDT |
0.2305 USDT |
0.2536 USDT |
0.2524 USDT |
| 2025-02-07 |
0.2356 USDT |
355,930.1181 SCRT |
0.2249 USDT |
0.2233 USDT |
0.2464 USDT |
0.2317 USDT |
| 2025-02-06 |
0.2359 USDT |
435,568.1941 SCRT |
0.2413 USDT |
0.2232 USDT |
0.2471 USDT |
0.2248 USDT |
| 2025-02-05 |
0.2474 USDT |
269,673.6053 SCRT |
0.2487 USDT |
0.2385 USDT |
0.2543 USDT |
0.2390 USDT |
| 2025-02-04 |
0.2460 USDT |
515,488.4828 SCRT |
0.2590 USDT |
0.2323 USDT |
0.2602 USDT |
0.2410 USDT |
| 2025-02-03 |
0.2272 USDT |
769,426.0803 SCRT |
0.2563 USDT |
0.2056 USDT |
0.2563 USDT |
0.2448 USDT |
| 2025-02-02 |
0.2725 USDT |
514,140.8939 SCRT |
0.2973 USDT |
0.2401 USDT |
0.3046 USDT |
0.2471 USDT |
| 2025-02-01 |
0.3217 USDT |
112,274.1770 SCRT |
0.3245 USDT |
0.3089 USDT |
0.3334 USDT |
0.3095 USDT |
| 2025-01-31 |
0.3315 USDT |
278,655.8241 SCRT |
0.3285 USDT |
0.3209 USDT |
0.3419 USDT |
0.3241 USDT |
| 2025-01-30 |
0.3231 USDT |
159,026.4519 SCRT |
0.3091 USDT |
0.3052 USDT |
0.3382 USDT |
0.3377 USDT |
| 2025-01-29 |
0.3078 USDT |
158,411.1430 SCRT |
0.2975 USDT |
0.2949 USDT |
0.3225 USDT |
0.3144 USDT |
| 2025-01-28 |
0.3201 USDT |
161,732.8293 SCRT |
0.3245 USDT |
0.3101 USDT |
0.3313 USDT |
0.3125 USDT |
| 2025-01-27 |
0.3116 USDT |
384,625.5842 SCRT |
0.3333 USDT |
0.2973 USDT |
0.3339 USDT |
0.3149 USDT |
| 2025-01-26 |
0.3507 USDT |
147,043.3315 SCRT |
0.3457 USDT |
0.3443 USDT |
0.3681 USDT |
0.3521 USDT |
| 2025-01-25 |
0.3431 USDT |
100,062.1066 SCRT |
0.3399 USDT |
0.3309 USDT |
0.3537 USDT |
0.3475 USDT |
| 2025-01-24 |
0.3552 USDT |
222,800.7247 SCRT |
0.3553 USDT |
0.3393 USDT |
0.3672 USDT |
0.3393 USDT |
| 2025-01-23 |
0.3531 USDT |
242,508.5920 SCRT |
0.3588 USDT |
0.3429 USDT |
0.3654 USDT |
0.3445 USDT |
| 2025-01-22 |
0.3629 USDT |
106,770.6343 SCRT |
0.3651 USDT |
0.3582 USDT |
0.3682 USDT |
0.3639 USDT |
| 2025-01-21 |
0.3521 USDT |
285,492.5457 SCRT |
0.3475 USDT |
0.3322 USDT |
0.3742 USDT |
0.3646 USDT |
| 2025-01-20 |
0.3548 USDT |
598,431.3280 SCRT |
0.3537 USDT |
0.3337 USDT |
0.3814 USDT |
0.3507 USDT |
| 2025-01-19 |
0.3876 USDT |
583,410.9170 SCRT |
0.4193 USDT |
0.3404 USDT |
0.4363 USDT |
0.3914 USDT |
| 2025-01-18 |
0.4288 USDT |
235,264.7658 SCRT |
0.4661 USDT |
0.4097 USDT |
0.4698 USDT |
0.4196 USDT |
| 2025-01-17 |
0.4476 USDT |
113,890.0291 SCRT |
0.4356 USDT |
0.4356 USDT |
0.4528 USDT |
0.4502 USDT |
| 2025-01-16 |
0.4384 USDT |
93,172.4883 SCRT |
0.4511 USDT |
0.4259 USDT |
0.4511 USDT |
0.4393 USDT |
| 2025-01-15 |
0.4292 USDT |
289,108.7861 SCRT |
0.4172 USDT |
0.4084 USDT |
0.4569 USDT |
0.4514 USDT |
| 2025-01-14 |
0.4113 USDT |
102,884.4929 SCRT |
0.4077 USDT |
0.4037 USDT |
0.4217 USDT |
0.4161 USDT |
| 2025-01-13 |
0.3983 USDT |
230,823.9312 SCRT |
0.4314 USDT |
0.3753 USDT |
0.4444 USDT |
0.4085 USDT |
| 2025-01-12 |
0.4362 USDT |
60,713.2265 SCRT |
0.4394 USDT |
0.4303 USDT |
0.4414 USDT |
0.4340 USDT |
| 2025-01-11 |
0.4426 USDT |
80,511.8736 SCRT |
0.4475 USDT |
0.4333 USDT |
0.4532 USDT |
0.4408 USDT |
| 2025-01-10 |
0.4398 USDT |
164,413.1143 SCRT |
0.4328 USDT |
0.4263 USDT |
0.4556 USDT |
0.4457 USDT |
| 2025-01-09 |
0.4405 USDT |
152,562.4319 SCRT |
0.4460 USDT |
0.4232 USDT |
0.4508 USDT |
0.4381 USDT |
| 2025-01-08 |
0.4463 USDT |
277,032.9790 SCRT |
0.4609 USDT |
0.4224 USDT |
0.4662 USDT |
0.4475 USDT |
| 2025-01-07 |
0.4940 USDT |
290,463.6012 SCRT |
0.5302 USDT |
0.4609 USDT |
0.5302 USDT |
0.4639 USDT |
| 2025-01-06 |
0.5434 USDT |
276,935.2341 SCRT |
0.5413 USDT |
0.5255 USDT |
0.5701 USDT |
0.5489 USDT |
| 2025-01-05 |
0.5454 USDT |
214,130.0117 SCRT |
0.5515 USDT |
0.5289 USDT |
0.5641 USDT |
0.5353 USDT |