Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.SCRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.3683 | -0.0222 | -5.69% | 0.389 | 0.3894 | 0.3614 | 93,314.00 |
| May 15 2024 | 0.3905 | 0.0222 | 6.03% | 0.3682 | 0.3985 | 0.3678 | 92,156.00 |
| May 14 2024 | 0.3683 | -0.0073 | -1.94% | 0.3753 | 0.3811 | 0.3612 | 80,973.00 |
| May 13 2024 | 0.3756 | -0.0092 | -2.39% | 0.3862 | 0.3897 | 0.3637 | 101,620.00 |
| May 12 2024 | 0.3848 | 0.0108 | 2.89% | 0.3743 | 0.3903 | 0.3743 | 67,098.00 |
| May 11 2024 | 0.374 | -0.0028 | -0.74% | 0.3764 | 0.3884 | 0.374 | 107,410.00 |
| May 10 2024 | 0.3768 | -0.0117 | -3.01% | 0.3887 | 0.4022 | 0.3678 | 109,909.00 |
| May 09 2024 | 0.3885 | -0.0003 | -0.08% | 0.3893 | 0.3934 | 0.3738 | 109,970.00 |
| May 08 2024 | 0.3888 | -0.0069 | -1.74% | 0.3945 | 0.3945 | 0.3811 | 104,460.00 |
| May 07 2024 | 0.3957 | 0.0009 | 0.23% | 0.3972 | 0.4152 | 0.3936 | 105,238.00 |
| May 06 2024 | 0.3948 | -0.0139 | -3.40% | 0.4087 | 0.4147 | 0.3937 | 94,738.00 |
| May 05 2024 | 0.4087 | -0.0032 | -0.78% | 0.4117 | 0.4125 | 0.4014 | 99,390.00 |
| May 04 2024 | 0.4119 | -0.0007 | -0.17% | 0.4049 | 0.416 | 0.3989 | 121,248.00 |
| May 03 2024 | 0.4126 | 0.0144 | 3.62% | 0.3994 | 0.4273 | 0.3967 | 118,232.00 |
| May 02 2024 | 0.3982 | 0.0184 | 4.84% | 0.3793 | 0.4013 | 0.3691 | 106,254.00 |
| May 01 2024 | 0.3798 | 0.0014 | 0.37% | 0.3777 | 0.3798 | 0.3532 | 112,334.00 |
| Apr 30 2024 | 0.3784 | -0.029 | -7.12% | 0.4068 | 0.4102 | 0.3646 | 96,855.00 |
| Apr 29 2024 | 0.4074 | -0.0032 | -0.78% | 0.4097 | 0.4144 | 0.399 | 49,602.00 |
| Apr 28 2024 | 0.4106 | -0.0039 | -0.94% | 0.4151 | 0.4331 | 0.4106 | 68,805.00 |
| Apr 27 2024 | 0.4145 | -0.0003 | -0.07% | 0.4151 | 0.4187 | 0.4041 | 81,138.00 |
| Apr 26 2024 | 0.4148 | -0.024 | -5.47% | 0.4378 | 0.4381 | 0.4123 | 109,457.00 |
| Apr 25 2024 | 0.4388 | -0.005 | -1.13% | 0.4484 | 0.4509 | 0.4316 | 104,099.00 |
| Apr 24 2024 | 0.4438 | -0.030 | -6.33% | 0.4748 | 0.4852 | 0.4438 | 93,462.00 |
| Apr 23 2024 | 0.4738 | -0.0007 | -0.15% | 0.4723 | 0.485 | 0.465 | 83,867.00 |
| Apr 22 2024 | 0.4745 | 0.0115 | 2.48% | 0.4644 | 0.4784 | 0.4626 | 87,464.00 |
| Apr 21 2024 | 0.463 | -0.0096 | -2.03% | 0.4744 | 0.4783 | 0.4547 | 88,809.00 |
| Apr 20 2024 | 0.4726 | 0.0313 | 7.09% | 0.440 | 0.4734 | 0.4338 | 107,712.00 |
| Apr 19 2024 | 0.4413 | 0.0162 | 3.81% | 0.4246 | 0.4522 | 0.3966 | 107,048.00 |
| Apr 18 2024 | 0.4251 | 0.0191 | 4.70% | 0.4073 | 0.4274 | 0.4033 | 100,547.00 |
| Apr 17 2024 | 0.406 | -0.013 | -3.10% | 0.4175 | 0.4183 | 0.3927 | 107,612.00 |
| Apr 16 2024 | 0.419 | 0.0095 | 2.32% | 0.4112 | 0.4226 | 0.3955 | 126,842.00 |
| Apr 15 2024 | 0.4095 | -0.0408 | -9.06% | 0.4484 | 0.466 | 0.4059 | 129,113.00 |
| Apr 14 2024 | 0.4503 | 0.0243 | 5.70% | 0.4249 | 0.4517 | 0.4021 | 89,832.00 |
| Apr 13 2024 | 0.426 | -0.0569 | -11.78% | 0.4819 | 0.4954 | 0.3897 | 133,194.00 |
| Apr 12 2024 | 0.4829 | -0.0825 | -14.59% | 0.5667 | 0.5971 | 0.471 | 90,443.00 |
| Apr 11 2024 | 0.5654 | -0.0209 | -3.56% | 0.5868 | 0.5929 | 0.5595 | 65,202.00 |
| Apr 10 2024 | 0.5863 | -0.0121 | -2.02% | 0.5988 | 0.6047 | 0.5589 | 67,348.00 |
| Apr 09 2024 | 0.5984 | -0.0272 | -4.35% | 0.6246 | 0.6325 | 0.5935 | 73,352.00 |
| Apr 08 2024 | 0.6256 | 0.0237 | 3.94% | 0.6033 | 0.6525 | 0.6001 | 107,220.00 |
| Apr 07 2024 | 0.6019 | 0.040 | 7.12% | 0.5624 | 0.6023 | 0.5617 | 104,726.00 |
| Apr 06 2024 | 0.5619 | 0.010 | 1.81% | 0.5511 | 0.566 | 0.5508 | 51,127.00 |
| Apr 05 2024 | 0.5519 | -0.0158 | -2.78% | 0.5689 | 0.5689 | 0.5351 | 73,341.00 |
| Apr 04 2024 | 0.5677 | 0.0012 | 0.21% | 0.5673 | 0.5872 | 0.5553 | 81,074.00 |
| Apr 03 2024 | 0.5665 | -0.0121 | -2.09% | 0.5738 | 0.6021 | 0.5572 | 75,438.00 |
| Apr 02 2024 | 0.5786 | -0.0538 | -8.51% | 0.6307 | 0.6307 | 0.5567 | 115,372.00 |
| Apr 01 2024 | 0.6324 | -0.0403 | -5.99% | 0.6725 | 0.6798 | 0.6087 | 91,156.00 |
| Mar 31 2024 | 0.6727 | 0.0061 | 0.92% | 0.6662 | 0.6762 | 0.6646 | 44,072.00 |
| Mar 30 2024 | 0.6666 | -0.0252 | -3.64% | 0.6934 | 0.6986 | 0.6662 | 119,038.00 |
| Mar 29 2024 | 0.6918 | -0.0132 | -1.87% | 0.7044 | 0.7046 | 0.6684 | 106,475.00 |
| Mar 28 2024 | 0.705 | -0.0022 | -0.31% | 0.7078 | 0.7558 | 0.698 | 106,143.00 |
| Mar 27 2024 | 0.7072 | 0.0331 | 4.91% | 0.6709 | 0.7349 | 0.6709 | 90,892.00 |
| Mar 26 2024 | 0.6741 | 0.0079 | 1.19% | 0.6711 | 0.6884 | 0.6541 | 112,565.00 |
| Mar 25 2024 | 0.6662 | 0.0214 | 3.32% | 0.6462 | 0.6747 | 0.6399 | 67,589.00 |
| Mar 24 2024 | 0.6448 | 0.0186 | 2.97% | 0.6232 | 0.6464 | 0.6178 | 60,009.00 |
| Mar 23 2024 | 0.6262 | -0.0447 | -6.66% | 0.6636 | 0.6705 | 0.6254 | 113,755.00 |
| Mar 22 2024 | 0.6709 | 0.0754 | 12.66% | 0.5959 | 0.6723 | 0.5841 | 92,680.00 |
| Mar 21 2024 | 0.5955 | -0.0112 | -1.85% | 0.6124 | 0.622 | 0.5783 | 96,564.00 |
| Mar 20 2024 | 0.6067 | 0.0622 | 11.42% | 0.5484 | 0.6147 | 0.5251 | 99,688.00 |
| Mar 19 2024 | 0.5445 | -0.0599 | -9.91% | 0.6134 | 0.6307 | 0.5399 | 86,065.00 |
| Mar 18 2024 | 0.6044 | -0.1018 | -14.42% | 0.7066 | 0.7076 | 0.5655 | 55,259.00 |
| Mar 17 2024 | 0.7062 | -0.0275 | -3.75% | 0.7298 | 0.7334 | 0.6992 | 26,717.00 |
| Mar 16 2024 | 0.7337 | -0.0518 | -6.59% | 0.7884 | 0.830 | 0.7337 | 41,565.00 |
| Mar 15 2024 | 0.7855 | 0.0019 | 0.24% | 0.7836 | 0.7953 | 0.7344 | 46,254.00 |
| Mar 14 2024 | 0.7836 | -0.1229 | -13.56% | 0.8961 | 0.9005 | 0.7256 | 98,207.00 |
| Mar 13 2024 | 0.9065 | 0.246 | 37.24% | 0.6604 | 1.41 | 0.6602 | 155,846.00 |
| Mar 12 2024 | 0.6605 | -0.0193 | -2.84% | 0.6806 | 0.686 | 0.625 | 74,346.00 |
| Mar 11 2024 | 0.6798 | 0.0208 | 3.16% | 0.6602 | 0.6844 | 0.6372 | 73,172.00 |
| Mar 10 2024 | 0.659 | -0.022 | -3.23% | 0.681 | 0.6876 | 0.6484 | 82,097.00 |
| Mar 09 2024 | 0.681 | -0.0214 | -3.05% | 0.7024 | 0.7036 | 0.6754 | 111,118.00 |
| Mar 08 2024 | 0.7024 | 0.0422 | 6.39% | 0.6636 | 0.713 | 0.6526 | 83,740.00 |
| Mar 07 2024 | 0.6602 | -0.0054 | -0.81% | 0.6684 | 0.6798 | 0.6466 | 78,723.00 |
| Mar 06 2024 | 0.6656 | 0.0357 | 5.67% | 0.6279 | 0.6682 | 0.625 | 90,461.00 |
| Mar 05 2024 | 0.6299 | -0.0469 | -6.93% | 0.6838 | 0.7182 | 0.6134 | 94,962.00 |
| Mar 04 2024 | 0.6768 | -0.011 | -1.60% | 0.6908 | 0.7272 | 0.6768 | 72,042.00 |
| Mar 03 2024 | 0.6878 | 0.0426 | 6.60% | 0.6472 | 0.6958 | 0.623 | 72,490.00 |
| Mar 02 2024 | 0.6452 | 0.0282 | 4.57% | 0.6134 | 0.6516 | 0.6036 | 71,143.00 |
| Mar 01 2024 | 0.617 | 0.0075 | 1.23% | 0.6077 | 0.6264 | 0.5955 | 54,216.00 |
| Feb 29 2024 | 0.6095 | 0.0381 | 6.67% | 0.5738 | 0.6317 | 0.571 | 58,081.00 |
| Feb 28 2024 | 0.5714 | 0.0035 | 0.62% | 0.5675 | 0.6154 | 0.5364 | 75,255.00 |
| Feb 27 2024 | 0.5679 | -0.0209 | -3.55% | 0.5872 | 0.6085 | 0.5615 | 76,430.00 |
| Feb 26 2024 | 0.5888 | 0.0463 | 8.53% | 0.5359 | 0.6262 | 0.527 | 89,991.00 |
| Feb 25 2024 | 0.5425 | 0.0502 | 10.20% | 0.4962 | 0.5476 | 0.4955 | 63,122.00 |
| Feb 24 2024 | 0.4923 | 0.0173 | 3.64% | 0.4784 | 0.4991 | 0.4726 | 69,288.00 |
| Feb 23 2024 | 0.475 | -0.0026 | -0.54% | 0.4739 | 0.4951 | 0.471 | 94,251.00 |
| Feb 22 2024 | 0.4776 | 0.0025 | 0.53% | 0.474 | 0.4967 | 0.4668 | 67,373.00 |
| Feb 21 2024 | 0.4751 | -0.0336 | -6.61% | 0.5051 | 0.5174 | 0.4576 | 136,862.00 |
| Feb 20 2024 | 0.5087 | 0.0308 | 6.44% | 0.4775 | 0.5442 | 0.4675 | 117,523.00 |
| Feb 19 2024 | 0.4779 | 0.0431 | 9.91% | 0.4348 | 0.4964 | 0.4342 | 90,065.00 |
| Feb 18 2024 | 0.4348 | 0.0146 | 3.47% | 0.4204 | 0.4382 | 0.4203 | 50,044.00 |
| Feb 17 2024 | 0.4202 | -0.0108 | -2.51% | 0.4316 | 0.4452 | 0.4147 | 63,028.00 |
