Register to chat with like-minded investors on our interactive forums.SCRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.357 | -0.0163 | -4.37% | 0.3732 | 0.3769 | 0.355 | 2,258,950.00 |
| May 18 2024 | 0.3733 | -0.0038 | -1.01% | 0.3767 | 0.3875 | 0.3672 | 2,531,866.00 |
| May 17 2024 | 0.3771 | 0.0094 | 2.56% | 0.367 | 0.3816 | 0.3658 | 3,392,677.00 |
| May 16 2024 | 0.3677 | -0.0231 | -5.91% | 0.3903 | 0.391 | 0.3603 | 5,361,163.00 |
| May 15 2024 | 0.3908 | 0.0225 | 6.11% | 0.3689 | 0.3995 | 0.3665 | 5,036,011.00 |
| May 14 2024 | 0.3683 | -0.0074 | -1.97% | 0.3729 | 0.3841 | 0.3575 | 2,947,743.00 |
| May 13 2024 | 0.3757 | -0.0093 | -2.42% | 0.3864 | 0.4021 | 0.3628 | 4,384,003.00 |
| May 12 2024 | 0.385 | 0.0103 | 2.75% | 0.3748 | 0.3935 | 0.3739 | 2,284,027.00 |
| May 11 2024 | 0.3747 | -0.0007 | -0.19% | 0.3772 | 0.3887 | 0.3733 | 2,816,644.00 |
| May 10 2024 | 0.3754 | -0.0142 | -3.64% | 0.3875 | 0.403 | 0.3655 | 4,294,850.00 |
| May 09 2024 | 0.3896 | 0.0001 | 0.03% | 0.3898 | 0.394 | 0.3719 | 3,263,208.00 |
| May 08 2024 | 0.3895 | -0.004 | -1.02% | 0.3941 | 0.3947 | 0.380 | 2,904,453.00 |
| May 07 2024 | 0.3935 | -0.0023 | -0.58% | 0.3981 | 0.4166 | 0.3918 | 3,690,938.00 |
| May 06 2024 | 0.3958 | -0.0124 | -3.04% | 0.4071 | 0.4158 | 0.3934 | 3,195,108.00 |
| May 05 2024 | 0.4082 | -0.0027 | -0.66% | 0.4115 | 0.4132 | 0.4001 | 2,801,121.00 |
| May 04 2024 | 0.4109 | 0.0013 | 0.32% | 0.4005 | 0.4165 | 0.3978 | 4,274,222.00 |
| May 03 2024 | 0.4096 | 0.0112 | 2.81% | 0.4041 | 0.4287 | 0.3965 | 7,264,105.00 |
| May 02 2024 | 0.3984 | 0.019 | 5.01% | 0.3792 | 0.4028 | 0.367 | 3,951,016.00 |
| May 01 2024 | 0.3794 | 0.0019 | 0.50% | 0.3772 | 0.3815 | 0.3512 | 3,365,365.00 |
| Apr 30 2024 | 0.3775 | -0.0289 | -7.11% | 0.4046 | 0.4108 | 0.3633 | 3,970,319.00 |
| Apr 29 2024 | 0.4064 | -0.0029 | -0.71% | 0.4107 | 0.416 | 0.398 | 2,225,194.00 |
| Apr 28 2024 | 0.4093 | -0.0054 | -1.30% | 0.4157 | 0.4338 | 0.4087 | 1,876,978.00 |
| Apr 27 2024 | 0.4147 | 0.0011 | 0.27% | 0.4134 | 0.4196 | 0.4028 | 1,890,581.00 |
| Apr 26 2024 | 0.4136 | -0.0247 | -5.64% | 0.4369 | 0.4393 | 0.4107 | 3,284,377.00 |
| Apr 25 2024 | 0.4383 | -0.0105 | -2.34% | 0.4485 | 0.4511 | 0.4304 | 2,158,579.00 |
| Apr 24 2024 | 0.4488 | -0.0258 | -5.44% | 0.4756 | 0.4868 | 0.4421 | 2,154,207.00 |
| Apr 23 2024 | 0.4746 | 0.0025 | 0.53% | 0.4729 | 0.4885 | 0.4653 | 2,158,999.00 |
| Apr 22 2024 | 0.4721 | 0.0082 | 1.77% | 0.4645 | 0.4797 | 0.4613 | 2,102,101.00 |
| Apr 21 2024 | 0.4639 | -0.0116 | -2.44% | 0.4765 | 0.4819 | 0.4512 | 1,952,373.00 |
| Apr 20 2024 | 0.4755 | 0.0356 | 8.09% | 0.4392 | 0.4767 | 0.4315 | 2,414,807.00 |
| Apr 19 2024 | 0.4399 | 0.0159 | 3.75% | 0.4275 | 0.4573 | 0.3939 | 4,315,113.00 |
| Apr 18 2024 | 0.424 | 0.0167 | 4.10% | 0.4092 | 0.4286 | 0.4016 | 3,039,814.00 |
| Apr 17 2024 | 0.4073 | -0.0102 | -2.44% | 0.416 | 0.4201 | 0.391 | 3,045,820.00 |
| Apr 16 2024 | 0.4175 | 0.007 | 1.71% | 0.4107 | 0.4243 | 0.392 | 3,300,124.00 |
| Apr 15 2024 | 0.4105 | -0.0367 | -8.21% | 0.4443 | 0.4663 | 0.4047 | 4,230,489.00 |
| Apr 14 2024 | 0.4472 | 0.0233 | 5.50% | 0.4247 | 0.4549 | 0.3996 | 3,456,600.00 |
| Apr 13 2024 | 0.4239 | -0.0586 | -12.15% | 0.4787 | 0.496 | 0.3888 | 5,932,385.00 |
| Apr 12 2024 | 0.4825 | -0.0833 | -14.72% | 0.5686 | 0.600 | 0.470 | 5,413,642.00 |
| Apr 11 2024 | 0.5658 | -0.023 | -3.91% | 0.5866 | 0.5948 | 0.5582 | 2,439,036.00 |
| Apr 10 2024 | 0.5888 | -0.0103 | -1.72% | 0.6017 | 0.606 | 0.5565 | 3,059,926.00 |
| Apr 09 2024 | 0.5991 | -0.0258 | -4.13% | 0.6257 | 0.6338 | 0.5921 | 3,138,902.00 |
| Apr 08 2024 | 0.6249 | 0.0241 | 4.01% | 0.6092 | 0.6605 | 0.5997 | 6,445,034.00 |
| Apr 07 2024 | 0.6008 | 0.0384 | 6.83% | 0.5667 | 0.6042 | 0.561 | 2,911,101.00 |
| Apr 06 2024 | 0.5624 | 0.0118 | 2.14% | 0.5509 | 0.5684 | 0.5504 | 1,358,626.00 |
| Apr 05 2024 | 0.5506 | -0.0185 | -3.25% | 0.5684 | 0.5694 | 0.5347 | 1,833,072.00 |
| Apr 04 2024 | 0.5691 | 0.0039 | 0.69% | 0.5643 | 0.5888 | 0.5549 | 2,394,600.00 |
| Apr 03 2024 | 0.5652 | -0.0123 | -2.13% | 0.5781 | 0.6035 | 0.5576 | 3,906,837.00 |
| Apr 02 2024 | 0.5775 | -0.053 | -8.41% | 0.6297 | 0.6305 | 0.5557 | 5,292,121.00 |
| Apr 01 2024 | 0.6305 | -0.0431 | -6.40% | 0.6715 | 0.680 | 0.6079 | 4,209,949.00 |
| Mar 31 2024 | 0.6736 | 0.0067 | 1.00% | 0.6656 | 0.679 | 0.6621 | 3,123,010.00 |
| Mar 30 2024 | 0.6669 | -0.0252 | -3.64% | 0.6932 | 0.701 | 0.6643 | 4,310,728.00 |
| Mar 29 2024 | 0.6921 | -0.0131 | -1.86% | 0.7057 | 0.7076 | 0.6665 | 5,144,192.00 |
| Mar 28 2024 | 0.7052 | -0.0032 | -0.45% | 0.7067 | 0.780 | 0.6906 | 11,631,663.00 |
| Mar 27 2024 | 0.7084 | 0.0387 | 5.78% | 0.6751 | 0.760 | 0.670 | 13,554,163.00 |
| Mar 26 2024 | 0.6697 | -0.0029 | -0.43% | 0.6744 | 0.700 | 0.651 | 5,051,441.00 |
| Mar 25 2024 | 0.6726 | 0.0277 | 4.30% | 0.6431 | 0.6758 | 0.6396 | 3,493,183.00 |
| Mar 24 2024 | 0.6449 | 0.0225 | 3.62% | 0.6234 | 0.6486 | 0.6173 | 2,486,217.00 |
| Mar 23 2024 | 0.6224 | -0.044 | -6.60% | 0.6642 | 0.6723 | 0.6216 | 4,878,527.00 |
| Mar 22 2024 | 0.6664 | 0.0698 | 11.70% | 0.5941 | 0.6819 | 0.5836 | 12,049,804.00 |
| Mar 21 2024 | 0.5966 | -0.0156 | -2.55% | 0.614 | 0.623 | 0.5772 | 3,050,569.00 |
| Mar 20 2024 | 0.6122 | 0.0641 | 11.69% | 0.5547 | 0.6167 | 0.525 | 3,430,931.00 |
| Mar 19 2024 | 0.5481 | -0.0636 | -10.40% | 0.6159 | 0.635 | 0.5333 | 6,031,170.00 |
| Mar 18 2024 | 0.6117 | -0.0415 | -6.35% | 0.6537 | 0.6571 | 0.5612 | 4,285,299.00 |
| Mar 17 2024 | 0.6532 | 0.0316 | 5.08% | 0.6278 | 0.6684 | 0.5886 | 2,539,232.00 |
| Mar 16 2024 | 0.6216 | -0.0815 | -11.59% | 0.7052 | 0.7177 | 0.6088 | 3,051,827.00 |
| Mar 15 2024 | 0.7031 | -0.0723 | -9.32% | 0.7539 | 0.7572 | 0.6529 | 3,168,537.00 |
| Mar 14 2024 | 0.7754 | 0.00 | 0.00% | 0.7754 | 0.7754 | 0.7754 | 0.00 |
| Mar 13 2024 | 0.7754 | 0.1154 | 17.48% | 0.6599 | 0.870 | 0.6579 | 24,017,072.00 |
| Mar 12 2024 | 0.660 | -0.0191 | -2.81% | 0.6825 | 0.6884 | 0.6212 | 4,633,412.00 |
| Mar 11 2024 | 0.6791 | 0.0181 | 2.74% | 0.6617 | 0.691 | 0.6341 | 5,113,210.00 |
| Mar 10 2024 | 0.661 | -0.0197 | -2.89% | 0.679 | 0.6915 | 0.6477 | 3,409,594.00 |
| Mar 09 2024 | 0.6807 | -0.0195 | -2.78% | 0.7017 | 0.7029 | 0.6755 | 3,406,791.00 |
| Mar 08 2024 | 0.7002 | 0.0368 | 5.55% | 0.6657 | 0.7199 | 0.6456 | 4,789,833.00 |
| Mar 07 2024 | 0.6634 | -0.0039 | -0.58% | 0.6656 | 0.6799 | 0.6415 | 3,671,660.00 |
| Mar 06 2024 | 0.6673 | 0.0449 | 7.21% | 0.6252 | 0.6718 | 0.5981 | 3,740,938.00 |
| Mar 05 2024 | 0.6224 | -0.060 | -8.79% | 0.6854 | 0.6995 | 0.5913 | 5,022,522.00 |
| Mar 04 2024 | 0.6824 | -0.0116 | -1.67% | 0.6919 | 0.730 | 0.6725 | 5,589,599.00 |
| Mar 03 2024 | 0.694 | 0.0469 | 7.25% | 0.6459 | 0.6972 | 0.6132 | 4,769,349.00 |
| Mar 02 2024 | 0.6471 | 0.0317 | 5.15% | 0.613 | 0.6576 | 0.602 | 3,599,394.00 |
| Mar 01 2024 | 0.6154 | 0.0066 | 1.08% | 0.6082 | 0.6299 | 0.5921 | 2,869,132.00 |
| Feb 29 2024 | 0.6088 | 0.0333 | 5.79% | 0.5741 | 0.6355 | 0.5685 | 4,794,606.00 |
| Feb 28 2024 | 0.5755 | 0.0077 | 1.36% | 0.568 | 0.6262 | 0.5421 | 5,261,431.00 |
| Feb 27 2024 | 0.5678 | -0.0204 | -3.47% | 0.5898 | 0.6235 | 0.560 | 5,970,313.00 |
| Feb 26 2024 | 0.5882 | 0.0522 | 9.74% | 0.5357 | 0.6617 | 0.5239 | 14,162,272.00 |
| Feb 25 2024 | 0.536 | 0.0392 | 7.89% | 0.4962 | 0.5499 | 0.494 | 4,108,733.00 |
| Feb 24 2024 | 0.4968 | 0.0183 | 3.82% | 0.4789 | 0.5002 | 0.4715 | 2,173,527.00 |
| Feb 23 2024 | 0.4785 | 0.004 | 0.84% | 0.4747 | 0.4964 | 0.4706 | 2,537,392.00 |
| Feb 22 2024 | 0.4745 | 0.0004 | 0.08% | 0.4752 | 0.4983 | 0.4669 | 3,400,112.00 |
| Feb 21 2024 | 0.4741 | -0.0302 | -5.99% | 0.5048 | 0.5181 | 0.4571 | 4,919,185.00 |
| Feb 20 2024 | 0.5043 | 0.0272 | 5.70% | 0.4775 | 0.5555 | 0.4664 | 18,855,867.00 |
