Register to chat with like-minded investors on our interactive forums.
SCRTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.4401 | -0.0055 | -1.23% | 0.4464 | 0.4496 | 0.4322 | 46,170.00 |
| Apr 24 2024 | 0.4456 | -0.0279 | -5.89% | 0.4734 | 0.4836 | 0.4428 | 55,085.00 |
| Apr 23 2024 | 0.4735 | -0.0004 | -0.08% | 0.4731 | 0.4839 | 0.4664 | 55,138.00 |
| Apr 22 2024 | 0.4739 | 0.0101 | 2.18% | 0.4241 | 0.4777 | 0.3972 | 56,675.00 |
| Apr 21 2024 | 0.4638 | -0.0087 | -1.84% | 0.473 | 0.4778 | 0.4521 | 29,154.00 |
| Apr 20 2024 | 0.4725 | 0.0324 | 7.36% | 0.441 | 0.4738 | 0.4326 | 40,339.00 |
| Apr 19 2024 | 0.4401 | 0.0159 | 3.75% | 0.4241 | 0.4541 | 0.3972 | 120,027.00 |
| Apr 18 2024 | 0.4242 | 0.0167 | 4.10% | 0.4099 | 0.4265 | 0.4041 | 55,665.00 |
| Apr 17 2024 | 0.4075 | -0.0123 | -2.93% | 0.4181 | 0.4194 | 0.3928 | 116,241.00 |
| Apr 16 2024 | 0.4198 | 0.0085 | 2.07% | 0.4113 | 0.4224 | 0.3945 | 111,755.00 |
| Apr 15 2024 | 0.4113 | -0.0388 | -8.62% | 0.4478 | 0.465 | 0.4075 | 164,289.00 |
| Apr 14 2024 | 0.4501 | 0.0236 | 5.53% | 0.4265 | 0.4515 | 0.4075 | 87,832.00 |
| Apr 13 2024 | 0.4265 | -0.0571 | -11.81% | 0.4836 | 0.4987 | 0.3968 | 180,689.00 |
| Apr 12 2024 | 0.4836 | -0.0815 | -14.42% | 0.5651 | 0.5962 | 0.4727 | 109,038.00 |
| Apr 11 2024 | 0.5651 | -0.0212 | -3.62% | 0.5887 | 0.5915 | 0.560 | 27,040.00 |
| Apr 10 2024 | 0.5863 | -0.0113 | -1.89% | 0.5976 | 0.6036 | 0.5603 | 53,141.00 |
| Apr 09 2024 | 0.5976 | -0.0266 | -4.26% | 0.6232 | 0.6304 | 0.5948 | 120,936.00 |
| Apr 08 2024 | 0.6242 | 0.0279 | 4.68% | 0.6005 | 0.6583 | 0.6005 | 125,542.00 |
| Apr 07 2024 | 0.5963 | 0.0325 | 5.76% | 0.5635 | 0.5981 | 0.5635 | 83,253.00 |
| Apr 06 2024 | 0.5638 | 0.0098 | 1.77% | 0.554 | 0.5696 | 0.5514 | 22,240.00 |
| Apr 05 2024 | 0.554 | -0.0138 | -2.43% | 0.5678 | 0.5691 | 0.5387 | 99,255.00 |
| Apr 04 2024 | 0.5678 | 0.0011 | 0.19% | 0.5667 | 0.5879 | 0.5565 | 115,443.00 |
| Apr 03 2024 | 0.5667 | -0.0114 | -1.97% | 0.5798 | 0.602 | 0.5598 | 61,249.00 |
| Apr 02 2024 | 0.5781 | -0.0514 | -8.17% | 0.6301 | 0.6301 | 0.5576 | 130,592.00 |
| Apr 01 2024 | 0.6295 | -0.0406 | -6.06% | 0.6717 | 0.6772 | 0.6093 | 75,847.00 |
| Mar 31 2024 | 0.6701 | 0.0009 | 0.13% | 0.6693 | 0.676 | 0.662 | 29,664.00 |
| Mar 30 2024 | 0.6692 | -0.0252 | -3.63% | 0.6944 | 0.6982 | 0.6664 | 36,685.00 |
| Mar 29 2024 | 0.6944 | -0.0097 | -1.38% | 0.7041 | 0.707 | 0.6682 | 67,911.00 |
| Mar 28 2024 | 0.7041 | -0.0044 | -0.62% | 0.7102 | 0.7591 | 0.6945 | 128,210.00 |
| Mar 27 2024 | 0.7085 | 0.0345 | 5.12% | 0.674 | 0.7563 | 0.6687 | 204,980.00 |
| Mar 26 2024 | 0.674 | 0.0076 | 1.14% | 0.6681 | 0.6968 | 0.6513 | 130,401.00 |
| Mar 25 2024 | 0.6664 | 0.0238 | 3.70% | 0.6421 | 0.6719 | 0.6374 | 100,121.00 |
| Mar 24 2024 | 0.6426 | 0.0163 | 2.60% | 0.6263 | 0.6457 | 0.6201 | 43,670.00 |
| Mar 23 2024 | 0.6263 | -0.0419 | -6.27% | 0.6681 | 0.6716 | 0.625 | 75,056.00 |
| Mar 22 2024 | 0.6682 | 0.0718 | 12.04% | 0.5964 | 0.6783 | 0.5881 | 309,081.00 |
| Mar 21 2024 | 0.5964 | -0.0119 | -1.96% | 0.6103 | 0.6205 | 0.580 | 64,456.00 |
| Mar 20 2024 | 0.6083 | 0.0606 | 11.06% | 0.5477 | 0.6136 | 0.5256 | 146,135.00 |
| Mar 19 2024 | 0.5477 | -0.0658 | -10.73% | 0.6117 | 0.6276 | 0.5361 | 319,132.00 |
| Mar 18 2024 | 0.6135 | -0.0367 | -5.64% | 0.652 | 0.6521 | 0.554 | 140,618.00 |
| Mar 17 2024 | 0.6502 | 0.0297 | 4.79% | 0.6221 | 0.6596 | 0.5913 | 147,109.00 |
| Mar 16 2024 | 0.6205 | -0.0766 | -10.99% | 0.7001 | 0.7111 | 0.6117 | 117,422.00 |
| Mar 15 2024 | 0.6971 | -0.0537 | -7.15% | 0.7514 | 0.7529 | 0.645 | 216,382.00 |
| Mar 14 2024 | 0.7508 | -0.0297 | -3.81% | 0.7798 | 0.7821 | 0.7165 | 174,970.00 |
| Mar 13 2024 | 0.7805 | 0.1222 | 18.56% | 0.6577 | 0.8625 | 0.6577 | 607,784.00 |
| Mar 12 2024 | 0.6583 | -0.0213 | -3.13% | 0.6797 | 0.6843 | 0.6155 | 203,823.00 |
| Mar 11 2024 | 0.6796 | 0.0228 | 3.47% | 0.6607 | 0.6863 | 0.6356 | 188,381.00 |
| Mar 10 2024 | 0.6568 | -0.0256 | -3.75% | 0.6819 | 0.6872 | 0.650 | 61,872.00 |
| Mar 09 2024 | 0.6824 | -0.0206 | -2.93% | 0.702 | 0.7071 | 0.6786 | 46,602.00 |
| Mar 08 2024 | 0.703 | 0.0437 | 6.63% | 0.6604 | 0.7128 | 0.6456 | 133,772.00 |
| Mar 07 2024 | 0.6593 | -0.0069 | -1.04% | 0.6662 | 0.6765 | 0.6372 | 106,190.00 |
| Mar 06 2024 | 0.6662 | 0.0395 | 6.30% | 0.6276 | 0.6683 | 0.5971 | 131,099.00 |
| Mar 05 2024 | 0.6267 | -0.0538 | -7.91% | 0.680 | 0.7062 | 0.5701 | 273,981.00 |
| Mar 04 2024 | 0.6805 | -0.0084 | -1.22% | 0.6912 | 0.7304 | 0.6756 | 306,557.00 |
| Mar 03 2024 | 0.6889 | 0.0432 | 6.69% | 0.645 | 0.6964 | 0.6162 | 171,620.00 |
| Mar 02 2024 | 0.6457 | 0.0317 | 5.16% | 0.6126 | 0.6502 | 0.6036 | 102,934.00 |
| Mar 01 2024 | 0.614 | 0.0065 | 1.07% | 0.6075 | 0.6452 | 0.5951 | 87,259.00 |
| Feb 29 2024 | 0.6075 | 0.0352 | 6.15% | 0.5723 | 0.6286 | 0.5699 | 223,101.00 |
| Feb 28 2024 | 0.5723 | 0.0073 | 1.29% | 0.565 | 0.6166 | 0.5402 | 427,071.00 |
| Feb 27 2024 | 0.565 | -0.0229 | -3.90% | 0.5838 | 0.6144 | 0.5503 | 213,029.00 |
| Feb 26 2024 | 0.5879 | 0.054 | 10.11% | 0.5326 | 0.6577 | 0.5272 | 529,336.00 |
| Feb 25 2024 | 0.5339 | 0.0373 | 7.51% | 0.4976 | 0.5455 | 0.4966 | 202,516.00 |
| Feb 24 2024 | 0.4966 | 0.0199 | 4.17% | 0.4773 | 0.4974 | 0.4727 | 104,720.00 |
| Feb 23 2024 | 0.4767 | 0.0007 | 0.15% | 0.4748 | 0.4943 | 0.4719 | 126,602.00 |
| Feb 22 2024 | 0.476 | 0.0019 | 0.40% | 0.4741 | 0.4952 | 0.4699 | 130,911.00 |
| Feb 21 2024 | 0.4741 | -0.0339 | -6.67% | 0.5059 | 0.5156 | 0.4595 | 162,842.00 |
| Feb 20 2024 | 0.508 | 0.030 | 6.28% | 0.478 | 0.5491 | 0.4682 | 513,505.00 |
| Feb 19 2024 | 0.478 | 0.044 | 10.14% | 0.434 | 0.4963 | 0.4301 | 295,511.00 |
| Feb 18 2024 | 0.434 | 0.0116 | 2.75% | 0.4224 | 0.4452 | 0.4219 | 90,035.00 |
| Feb 17 2024 | 0.4224 | -0.0079 | -1.84% | 0.4303 | 0.4522 | 0.4153 | 130,711.00 |
| Feb 16 2024 | 0.4303 | 0.0023 | 0.54% | 0.4281 | 0.4341 | 0.4208 | 122,870.00 |
| Feb 15 2024 | 0.428 | -0.0084 | -1.92% | 0.4364 | 0.4405 | 0.4225 | 167,560.00 |
| Feb 14 2024 | 0.4364 | -0.0004 | -0.09% | 0.4353 | 0.4494 | 0.4299 | 209,948.00 |
| Feb 13 2024 | 0.4368 | -0.046 | -9.53% | 0.4835 | 0.4856 | 0.4214 | 428,072.00 |
| Feb 12 2024 | 0.4828 | 0.0959 | 24.79% | 0.3869 | 0.5202 | 0.3803 | 868,533.00 |
| Feb 11 2024 | 0.3869 | -0.0157 | -3.90% | 0.4016 | 0.4072 | 0.3804 | 139,981.00 |
| Feb 10 2024 | 0.4026 | 0.0222 | 5.84% | 0.3804 | 0.4066 | 0.3772 | 229,625.00 |
| Feb 09 2024 | 0.3804 | 0.0113 | 3.06% | 0.3698 | 0.3828 | 0.3698 | 54,639.00 |
| Feb 08 2024 | 0.3691 | -0.0038 | -1.02% | 0.3724 | 0.3758 | 0.3651 | 46,028.00 |
| Feb 07 2024 | 0.3729 | 0.0124 | 3.44% | 0.3605 | 0.3752 | 0.3575 | 47,525.00 |
| Feb 06 2024 | 0.3605 | 0.0017 | 0.47% | 0.3588 | 0.3637 | 0.355 | 39,994.00 |
| Feb 05 2024 | 0.3588 | -0.0012 | -0.33% | 0.3601 | 0.366 | 0.3561 | 79,561.00 |
| Feb 04 2024 | 0.360 | -0.0193 | -5.09% | 0.378 | 0.385 | 0.3558 | 247,437.00 |
| Feb 03 2024 | 0.3793 | 0.0036 | 0.96% | 0.3755 | 0.4168 | 0.3755 | 158,972.00 |
| Feb 02 2024 | 0.3757 | 0.00 | 0.00% | 0.3757 | 0.3822 | 0.369 | 56,531.00 |
| Feb 01 2024 | 0.3757 | -0.0048 | -1.26% | 0.3798 | 0.3809 | 0.370 | 36,150.00 |
| Jan 31 2024 | 0.3805 | -0.009 | -2.31% | 0.3895 | 0.3986 | 0.3744 | 90,192.00 |
| Jan 30 2024 | 0.3895 | -0.0149 | -3.68% | 0.4044 | 0.4051 | 0.3895 | 192,019.00 |
| Jan 29 2024 | 0.4044 | 0.0063 | 1.58% | 0.399 | 0.409 | 0.397 | 58,347.00 |
| Jan 28 2024 | 0.3981 | -0.0048 | -1.19% | 0.4031 | 0.4092 | 0.3952 | 59,535.00 |
| Jan 27 2024 | 0.4029 | 0.0066 | 1.67% | 0.3963 | 0.416 | 0.3902 | 73,241.00 |
