Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SCRTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.00000557 | -0.00000016 | -2.79% | 0.00000560 | 0.00000576 | 0.00000550 | 1,568.00 |
| May 17 2024 | 0.00000573 | 0.00000008 | 1.42% | 0.00000557 | 0.00000574 | 0.00000556 | 753.00 |
| May 16 2024 | 0.00000565 | -0.00000031 | -5.20% | 0.00000581 | 0.00000587 | 0.00000550 | 1,079.00 |
| May 15 2024 | 0.00000596 | 0.00000004 | 0.68% | 0.00000592 | 0.00000615 | 0.00000587 | 2,242.00 |
| May 14 2024 | 0.00000592 | -0.00000013 | -2.15% | 0.00000589 | 0.00000611 | 0.00000581 | 1,130.00 |
| May 13 2024 | 0.00000605 | -0.00000020 | -3.20% | 0.00000640 | 0.00000651 | 0.00000589 | 2,967.00 |
| May 12 2024 | 0.00000625 | 0.00000012 | 1.96% | 0.00000613 | 0.00000637 | 0.00000613 | 614.00 |
| May 11 2024 | 0.00000613 | 0.00000003 | 0.49% | 0.00000611 | 0.00000638 | 0.00000611 | 1,496.00 |
| May 10 2024 | 0.00000610 | 0.00000006 | 0.99% | 0.00000609 | 0.00000637 | 0.00000601 | 1,210.00 |
| May 09 2024 | 0.00000604 | -0.00000020 | -3.21% | 0.00000637 | 0.00000638 | 0.00000602 | 505.00 |
| May 08 2024 | 0.00000624 | -0.00000006 | -0.95% | 0.00000640 | 0.00000640 | 0.00000610 | 841.00 |
| May 07 2024 | 0.00000630 | -0.00000001 | -0.16% | 0.00000623 | 0.00000686 | 0.00000618 | 2,123.00 |
| May 06 2024 | 0.00000631 | 0.00000000 | 0.00% | 0.00000640 | 0.00000642 | 0.00000622 | 171.00 |
| May 05 2024 | 0.00000631 | -0.00000023 | -3.52% | 0.00000641 | 0.00000650 | 0.00000626 | 330.00 |
| May 04 2024 | 0.00000654 | -0.00000005 | -0.76% | 0.00000646 | 0.00000658 | 0.00000628 | 360.00 |
| May 03 2024 | 0.00000659 | -0.00000012 | -1.79% | 0.00000677 | 0.00000698 | 0.00000650 | 3,069.00 |
| May 02 2024 | 0.00000671 | 0.00000025 | 3.87% | 0.00000646 | 0.00000676 | 0.00000634 | 1,282.00 |
| May 01 2024 | 0.00000646 | 0.00000027 | 4.36% | 0.00000620 | 0.00000659 | 0.00000610 | 1,643.00 |
| Apr 30 2024 | 0.00000619 | -0.00000015 | -2.37% | 0.00000633 | 0.00000643 | 0.00000601 | 365.00 |
| Apr 29 2024 | 0.00000634 | -0.00000018 | -2.76% | 0.00000652 | 0.00000660 | 0.00000632 | 632.00 |
| Apr 28 2024 | 0.00000652 | 0.00000002 | 0.31% | 0.00000659 | 0.00000799 | 0.00000652 | 10,634.00 |
| Apr 27 2024 | 0.00000650 | -0.00000012 | -1.81% | 0.00000647 | 0.00000667 | 0.00000641 | 204.00 |
| Apr 26 2024 | 0.00000662 | -0.00000015 | -2.22% | 0.00000673 | 0.00000700 | 0.00000643 | 439.00 |
| Apr 25 2024 | 0.00000677 | -0.00000011 | -1.60% | 0.00000687 | 0.00000718 | 0.00000676 | 260.00 |
| Apr 24 2024 | 0.00000688 | -0.00000018 | -2.55% | 0.00000711 | 0.00000729 | 0.00000684 | 364.00 |
| Apr 23 2024 | 0.00000706 | -0.00000013 | -1.81% | 0.00000707 | 0.00000727 | 0.00000695 | 370.00 |
| Apr 22 2024 | 0.00000719 | 0.00000010 | 1.41% | 0.00000723 | 0.00000729 | 0.00000695 | 1,829.00 |
| Apr 21 2024 | 0.00000709 | -0.00000004 | -0.56% | 0.00000725 | 0.00000737 | 0.00000702 | 628.00 |
| Apr 20 2024 | 0.00000713 | 0.00000022 | 3.18% | 0.00000708 | 0.00000729 | 0.00000682 | 846.00 |
| Apr 19 2024 | 0.00000691 | 0.00000013 | 1.92% | 0.00000657 | 0.00000708 | 0.00000656 | 1,426.00 |
| Apr 18 2024 | 0.00000678 | 0.00000006 | 0.89% | 0.00000659 | 0.00000698 | 0.00000621 | 5,506.00 |
| Apr 17 2024 | 0.00000672 | 0.00000006 | 0.90% | 0.00000651 | 0.00000674 | 0.00000634 | 1,679.00 |
| Apr 16 2024 | 0.00000666 | -0.00000004 | -0.60% | 0.00000644 | 0.00000669 | 0.00000630 | 1,453.00 |
| Apr 15 2024 | 0.00000670 | -0.00000039 | -5.50% | 0.00000698 | 0.00000710 | 0.00000645 | 591.00 |
| Apr 14 2024 | 0.00000709 | 0.00000050 | 7.59% | 0.00000661 | 0.00000718 | 0.00000637 | 1,056.00 |
| Apr 13 2024 | 0.00000659 | -0.00000047 | -6.66% | 0.00000722 | 0.00000742 | 0.00000616 | 1,551.00 |
| Apr 12 2024 | 0.00000706 | -0.00000096 | -11.97% | 0.00000805 | 0.00000841 | 0.00000702 | 1,955.00 |
| Apr 11 2024 | 0.00000802 | -0.00000032 | -3.84% | 0.00000831 | 0.00000852 | 0.00000796 | 544.00 |
| Apr 10 2024 | 0.00000834 | -0.00000054 | -6.08% | 0.00000867 | 0.00000869 | 0.00000823 | 1,473.00 |
| Apr 09 2024 | 0.00000888 | 0.00000000 | 0.00% | 0.00000873 | 0.00000899 | 0.00000783 | 37,764.00 |
| Apr 08 2024 | 0.00000888 | 0.00000008 | 0.91% | 0.00000873 | 0.00000917 | 0.00000871 | 1,279.00 |
| Apr 07 2024 | 0.00000880 | 0.00000055 | 6.67% | 0.00000810 | 0.00000880 | 0.00000804 | 3,437.00 |
| Apr 06 2024 | 0.00000825 | -0.00000003 | -0.36% | 0.00000826 | 0.00000833 | 0.00000762 | 1,944.00 |
| Apr 05 2024 | 0.00000828 | -0.00000021 | -2.47% | 0.00000836 | 0.00000840 | 0.00000802 | 2,245.00 |
| Apr 04 2024 | 0.00000849 | -0.00000014 | -1.62% | 0.00000853 | 0.00000881 | 0.00000836 | 230.00 |
| Apr 03 2024 | 0.00000863 | -0.00000016 | -1.82% | 0.00000893 | 0.00000908 | 0.00000833 | 20,227.00 |
| Apr 02 2024 | 0.00000879 | -0.00000031 | -3.41% | 0.00000900 | 0.00000913 | 0.00000853 | 2,820.00 |
| Apr 01 2024 | 0.00000910 | -0.00000037 | -3.91% | 0.00000929 | 0.00000966 | 0.00000867 | 18,933.00 |
| Mar 31 2024 | 0.00000947 | -0.00000022 | -2.27% | 0.00000971 | 0.00000971 | 0.00000934 | 339.00 |
| Mar 30 2024 | 0.00000969 | -0.00000035 | -3.49% | 0.00001003 | 0.00001007 | 0.00000956 | 740.00 |
| Mar 29 2024 | 0.00001004 | -0.00000007 | -0.69% | 0.00001010 | 0.00001010 | 0.00000962 | 6,944.00 |
| Mar 28 2024 | 0.00001011 | -0.00000011 | -1.08% | 0.00001020 | 0.00001134 | 0.00000990 | 36,468.00 |
| Mar 27 2024 | 0.00001022 | 0.00000079 | 8.38% | 0.00000948 | 0.00001084 | 0.00000943 | 6,664.00 |
| Mar 26 2024 | 0.00000943 | 0.00000003 | 0.32% | 0.00000944 | 0.00001000 | 0.00000874 | 22,236.00 |
| Mar 25 2024 | 0.00000940 | -0.00000013 | -1.36% | 0.00000953 | 0.00000982 | 0.00000938 | 882.00 |
| Mar 24 2024 | 0.00000953 | -0.00000045 | -4.51% | 0.00000980 | 0.00000990 | 0.00000953 | 513.00 |
| Mar 23 2024 | 0.00000998 | -0.00000050 | -4.77% | 0.00001036 | 0.00001048 | 0.00000966 | 561.00 |
| Mar 22 2024 | 0.00001048 | 0.00000200 | 22.60% | 0.00000902 | 0.00001071 | 0.00000887 | 3,369.00 |
| Mar 21 2024 | 0.00000885 | -0.00000024 | -2.64% | 0.00000909 | 0.00000924 | 0.00000884 | 994.00 |
| Mar 20 2024 | 0.00000909 | 0.00000003 | 0.33% | 0.00000906 | 0.00000909 | 0.00000857 | 3,517.00 |
| Mar 19 2024 | 0.00000906 | -0.00000012 | -1.31% | 0.00000921 | 0.00000959 | 0.00000840 | 20,422.00 |
| Mar 18 2024 | 0.00000918 | -0.00000055 | -5.65% | 0.00000963 | 0.00000964 | 0.00000845 | 11,935.00 |
| Mar 17 2024 | 0.00000973 | 0.00000016 | 1.67% | 0.00000958 | 0.00000973 | 0.00000911 | 819.00 |
| Mar 16 2024 | 0.00000957 | -0.00000042 | -4.20% | 0.00001006 | 0.00001026 | 0.00000931 | 1,093.00 |
| Mar 15 2024 | 0.00000999 | -0.00000067 | -6.29% | 0.00001041 | 0.00001056 | 0.00000985 | 5,116.00 |
| Mar 14 2024 | 0.00001066 | 0.00000000 | 0.00% | 0.00001066 | 0.00001066 | 0.00001066 | 0.00 |
| Mar 13 2024 | 0.00001066 | 0.00000100 | 10.88% | 0.00000926 | 0.00001205 | 0.00000925 | 23,860.00 |
| Mar 12 2024 | 0.00000919 | -0.00000026 | -2.75% | 0.00000946 | 0.00000955 | 0.00000897 | 940.00 |
| Mar 11 2024 | 0.00000945 | -0.00000015 | -1.56% | 0.00000957 | 0.00000958 | 0.00000895 | 5,001.00 |
| Mar 10 2024 | 0.00000960 | -0.00000036 | -3.61% | 0.00000996 | 0.00000996 | 0.00000941 | 3,108.00 |
| Mar 09 2024 | 0.00000996 | -0.00000046 | -4.41% | 0.00001026 | 0.00001026 | 0.00000987 | 4,428.00 |
| Mar 08 2024 | 0.00001042 | 0.00000060 | 6.11% | 0.00000990 | 0.00001042 | 0.00000962 | 19,247.00 |
| Mar 07 2024 | 0.00000982 | -0.00000023 | -2.29% | 0.00001005 | 0.00001025 | 0.00000938 | 15,124.00 |
| Mar 06 2024 | 0.00001005 | 0.00000029 | 2.97% | 0.00000983 | 0.00001007 | 0.00000926 | 3,141.00 |
| Mar 05 2024 | 0.00000976 | -0.00000024 | -2.40% | 0.00000998 | 0.00001116 | 0.00000952 | 38,157.00 |
| Mar 04 2024 | 0.00001000 | -0.00000084 | -7.75% | 0.00001104 | 0.00001211 | 0.00001000 | 24,772.00 |
| Mar 03 2024 | 0.00001084 | 0.00000028 | 2.65% | 0.00001056 | 0.00001102 | 0.00001000 | 1,666.00 |
| Mar 02 2024 | 0.00001056 | 0.00000046 | 4.55% | 0.00000998 | 0.00001071 | 0.00000973 | 1,569.00 |
| Mar 01 2024 | 0.00001010 | 0.00000011 | 1.10% | 0.00000993 | 0.00001015 | 0.00000963 | 1,238.00 |
| Feb 29 2024 | 0.00000999 | 0.00000064 | 6.84% | 0.00000940 | 0.00001020 | 0.00000922 | 7,700.00 |
| Feb 28 2024 | 0.00000935 | -0.00000073 | -7.24% | 0.00001012 | 0.00001048 | 0.00000897 | 8,206.00 |
| Feb 27 2024 | 0.00001008 | -0.00000067 | -6.23% | 0.00001098 | 0.00001127 | 0.00000986 | 5,327.00 |
| Feb 26 2024 | 0.00001075 | 0.00000036 | 3.46% | 0.00001044 | 0.00001221 | 0.00001025 | 5,799.00 |
| Feb 25 2024 | 0.00001039 | 0.00000082 | 8.57% | 0.00000969 | 0.00001063 | 0.00000969 | 2,258.00 |
| Feb 24 2024 | 0.00000957 | 0.00000014 | 1.48% | 0.00000955 | 0.00001006 | 0.00000935 | 7,690.00 |
| Feb 23 2024 | 0.00000943 | 0.00000013 | 1.40% | 0.00000924 | 0.00000972 | 0.00000921 | 1,887.00 |
| Feb 22 2024 | 0.00000930 | 0.00000010 | 1.09% | 0.00000917 | 0.00000962 | 0.00000912 | 828.00 |
| Feb 21 2024 | 0.00000920 | -0.00000051 | -5.25% | 0.00000982 | 0.00001001 | 0.00000901 | 21,188.00 |
| Feb 20 2024 | 0.00000971 | 0.00000053 | 5.77% | 0.00000914 | 0.00001095 | 0.00000913 | 30,889.00 |
| Feb 19 2024 | 0.00000918 | 0.00000066 | 7.75% | 0.00000853 | 0.00001018 | 0.00000833 | 19,927.00 |
| Feb 18 2024 | 0.00000852 | 0.00000027 | 3.27% | 0.00000828 | 0.00000855 | 0.00000817 | 2,313.00 |
| Feb 17 2024 | 0.00000825 | 0.00000003 | 0.36% | 0.00000824 | 0.00000859 | 0.00000816 | 3,748.00 |
