SCOIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 0.002003 | 0.000084 | 4.38% | 0.001919 | 0.002023 | 0.001899 | 0.00 |
Jul 18 2024 | 0.001919 | -0.00000600 | -0.31% | 0.001923 | 0.001953 | 0.001897 | 0.00 |
Jul 17 2024 | 0.001925 | -0.00003 | -1.53% | 0.001953 | 0.001983 | 0.001917 | 0.00 |
Jul 16 2024 | 0.001955 | 0.000013 | 0.67% | 0.001946 | 0.001961 | 0.001875 | 0.00 |
Jul 15 2024 | 0.001942 | 0.000111 | 6.03% | 0.001708 | 0.001945 | 0.001611 | 0.00 |
Jul 14 2024 | 0.001832 | 0.000055 | 3.10% | 0.001777 | 0.001842 | 0.001777 | 0.00 |
Jul 13 2024 | 0.001777 | 0.00004 | 2.30% | 0.001737 | 0.001794 | 0.001734 | 0.00 |
Jul 12 2024 | 0.001737 | 0.000016 | 0.93% | 0.00172 | 0.001756 | 0.001697 | 0.00 |
Jul 11 2024 | 0.001721 | -0.000012 | -0.69% | 0.001729 | 0.00178 | 0.001713 | 0.00 |
Jul 10 2024 | 0.001733 | -0.00000900 | -0.52% | 0.001738 | 0.001782 | 0.001715 | 0.00 |
Jul 09 2024 | 0.001741 | 0.000042 | 2.47% | 0.001701 | 0.001747 | 0.001689 | 0.00 |
Jul 08 2024 | 0.0017 | 0.000024 | 1.43% | 0.001708 | 0.001743 | 0.001611 | 0.00 |
Jul 07 2024 | 0.001676 | -0.000069 | -3.95% | 0.001744 | 0.001751 | 0.001675 | 0.00 |
Jul 06 2024 | 0.001745 | 0.000044 | 2.59% | 0.001697 | 0.001754 | 0.001682 | 0.00 |
Jul 05 2024 | 0.001701 | -0.000016 | -0.93% | 0.001708 | 0.001723 | 0.001611 | 0.00 |
Jul 04 2024 | 0.001717 | -0.000089 | -4.93% | 0.001805 | 0.001812 | 0.001703 | 0.00 |
Jul 03 2024 | 0.001806 | -0.000054 | -2.90% | 0.001862 | 0.001866 | 0.00178 | 0.00 |
Jul 02 2024 | 0.00186 | -0.000024 | -1.27% | 0.001886 | 0.001896 | 0.001852 | 0.00 |
Jul 01 2024 | 0.001884 | 0.00000200 | 0.11% | 0.002032 | 0.002093 | 0.001874 | 0.00 |
Jun 30 2024 | 0.001882 | 0.000056 | 3.07% | 0.001827 | 0.001888 | 0.001819 | 0.00 |
Jun 29 2024 | 0.001825 | 0.000015 | 0.83% | 0.001809 | 0.001833 | 0.001809 | 0.00 |
Jun 28 2024 | 0.00181 | -0.000037 | -2.00% | 0.001848 | 0.001864 | 0.001798 | 0.00 |
Jun 27 2024 | 0.001846 | 0.000023 | 1.26% | 0.001824 | 0.001868 | 0.001817 | 0.00 |
Jun 26 2024 | 0.001823 | -0.000029 | -1.57% | 0.002032 | 0.002093 | 0.001821 | 0.00 |
Jun 25 2024 | 0.001853 | 0.000043 | 2.38% | 0.001808 | 0.001872 | 0.001807 | 0.00 |
Jun 24 2024 | 0.001809 | -0.000091 | -4.79% | 0.001895 | 0.001899 | 0.001757 | 0.00 |
Jun 23 2024 | 0.0019 | -0.000027 | -1.40% | 0.001927 | 0.001935 | 0.001898 | 0.00 |
Jun 22 2024 | 0.001927 | 0.00000500 | 0.26% | 0.001924 | 0.001934 | 0.001917 | 0.00 |
Jun 21 2024 | 0.001922 | -0.000025 | -1.28% | 0.001946 | 0.00195 | 0.001901 | 0.00 |
Jun 20 2024 | 0.001946 | 0.00000100 | 0.05% | 0.001949 | 0.001993 | 0.001936 | 0.00 |
Jun 19 2024 | 0.001945 | -0.00000600 | -0.31% | 0.001954 | 0.001971 | 0.001941 | 0.00 |
Jun 18 2024 | 0.001951 | -0.000041 | -2.06% | 0.001995 | 0.001996 | 0.001921 | 0.00 |
Jun 17 2024 | 0.001993 | -0.00000700 | -0.35% | 0.002032 | 0.002093 | 0.001954 | 0.00 |
Jun 16 2024 | 0.001999 | 0.000014 | 0.71% | 0.001985 | 0.002007 | 0.00198 | 0.00 |
Jun 15 2024 | 0.001985 | 0.00000500 | 0.25% | 0.00198 | 0.001992 | 0.001975 | 0.00 |
Jun 14 2024 | 0.001981 | -0.000023 | -1.15% | 0.002005 | 0.00202 | 0.001951 | 0.00 |
Jun 13 2024 | 0.002004 | -0.000043 | -2.10% | 0.002047 | 0.002051 | 0.001987 | 0.00 |
Jun 12 2024 | 0.002047 | 0.000026 | 1.29% | 0.00202 | 0.0021 | 0.002007 | 0.00 |
Jun 11 2024 | 0.002021 | -0.000063 | -3.02% | 0.002086 | 0.002086 | 0.001985 | 0.00 |
Jun 10 2024 | 0.002084 | -0.00000500 | -0.24% | 0.002032 | 0.002105 | 0.002028 | 0.00 |
Jun 09 2024 | 0.00209 | 0.00001 | 0.48% | 0.002079 | 0.002095 | 0.002075 | 0.00 |
Jun 08 2024 | 0.00208 | -0.00000022 | -0.01% | 0.002079 | 0.002086 | 0.002076 | 0.00 |
Jun 07 2024 | 0.00208 | -0.000043 | -2.03% | 0.002123 | 0.002158 | 0.002056 | 0.00 |
Jun 06 2024 | 0.002123 | -0.00001 | -0.47% | 0.002135 | 0.002149 | 0.002106 | 0.00 |
Jun 05 2024 | 0.002133 | 0.000016 | 0.76% | 0.002032 | 0.002153 | 0.002028 | 0.00 |
Jun 04 2024 | 0.002117 | 0.000053 | 2.57% | 0.002064 | 0.002131 | 0.002057 | 0.00 |
Jun 03 2024 | 0.002064 | 0.00003 | 1.48% | 0.002032 | 0.002108 | 0.002028 | 0.00 |
Jun 02 2024 | 0.002034 | 0.00000300 | 0.15% | 0.002032 | 0.002052 | 0.002021 | 0.00 |
Jun 01 2024 | 0.002031 | 0.00000700 | 0.35% | 0.002025 | 0.002034 | 0.002022 | 0.00 |
May 31 2024 | 0.002024 | -0.000026 | -1.27% | 0.002051 | 0.002069 | 0.001999 | 0.00 |
May 30 2024 | 0.00205 | 0.000022 | 1.08% | 0.002028 | 0.002086 | 0.002013 | 0.00 |
May 29 2024 | 0.002028 | -0.000023 | -1.12% | 0.002049 | 0.002065 | 0.002013 | 0.00 |
May 28 2024 | 0.002051 | -0.000029 | -1.39% | 0.002082 | 0.002085 | 0.002017 | 0.00 |
May 27 2024 | 0.00208 | 0.000025 | 1.22% | 0.001774 | 0.002118 | 0.001765 | 0.00 |
May 26 2024 | 0.002055 | -0.000022 | -1.06% | 0.002078 | 0.002084 | 0.002047 | 0.00 |
May 25 2024 | 0.002077 | 0.00002 | 0.97% | 0.002056 | 0.002086 | 0.002055 | 0.00 |
May 24 2024 | 0.002057 | 0.000021 | 1.03% | 0.002038 | 0.002076 | 0.001999 | 0.00 |
May 23 2024 | 0.002036 | -0.000037 | -1.78% | 0.002073 | 0.002101 | 0.001995 | 0.00 |
May 22 2024 | 0.002073 | -0.000032 | -1.52% | 0.002104 | 0.002118 | 0.002069 | 0.00 |
May 21 2024 | 0.002105 | -0.000036 | -1.68% | 0.002143 | 0.002155 | 0.002077 | 0.00 |
May 20 2024 | 0.002141 | 0.000155 | 7.78% | 0.001774 | 0.002145 | 0.001765 | 0.00 |
May 19 2024 | 0.001987 | -0.000023 | -1.14% | 0.002008 | 0.00203 | 0.001979 | 0.00 |
May 18 2024 | 0.00201 | 0.00000200 | 0.10% | 0.002009 | 0.002022 | 0.002 | 0.00 |
May 17 2024 | 0.002009 | 0.00005 | 2.55% | 0.001959 | 0.002024 | 0.001955 | 0.00 |
May 16 2024 | 0.001958 | -0.000032 | -1.61% | 0.001988 | 0.002001 | 0.001938 | 0.00 |
May 15 2024 | 0.00199 | 0.000143 | 7.74% | 0.001846 | 0.001992 | 0.00184 | 0.00 |
May 14 2024 | 0.001847 | -0.000039 | -2.07% | 0.001887 | 0.001892 | 0.001833 | 0.00 |
May 13 2024 | 0.001886 | 0.000042 | 2.28% | 0.001774 | 0.001903 | 0.001765 | 0.00 |
May 12 2024 | 0.001844 | 0.000021 | 1.15% | 0.001826 | 0.001854 | 0.001818 | 0.00 |
May 11 2024 | 0.001824 | -0.00000400 | -0.22% | 0.001825 | 0.001843 | 0.001815 | 0.00 |
May 10 2024 | 0.001828 | -0.000063 | -3.33% | 0.001887 | 0.001904 | 0.001807 | 0.00 |
May 09 2024 | 0.001891 | 0.000056 | 3.05% | 0.001836 | 0.001901 | 0.00182 | 0.00 |
May 08 2024 | 0.001835 | -0.00004 | -2.13% | 0.00187 | 0.00189 | 0.001826 | 0.00 |
May 07 2024 | 0.001874 | -0.000021 | -1.11% | 0.001895 | 0.001931 | 0.001868 | 0.00 |
May 06 2024 | 0.001896 | -0.000025 | -1.30% | 0.001774 | 0.001958 | 0.001765 | 0.00 |
May 05 2024 | 0.00192 | 0.00000400 | 0.21% | 0.001917 | 0.001937 | 0.001889 | 0.00 |
May 04 2024 | 0.001916 | 0.000028 | 1.48% | 0.001887 | 0.001933 | 0.001878 | 0.00 |
May 03 2024 | 0.001888 | 0.000113 | 6.39% | 0.001774 | 0.0019 | 0.001765 | 0.00 |
May 02 2024 | 0.001775 | 0.000021 | 1.20% | 0.001747 | 0.001788 | 0.001707 | 0.00 |
May 01 2024 | 0.001753 | -0.000072 | -3.94% | 0.001819 | 0.001821 | 0.001695 | 0.00 |
Apr 30 2024 | 0.001825 | -0.00009 | -4.70% | 0.001915 | 0.00194 | 0.001773 | 0.00 |
Apr 29 2024 | 0.001915 | 0.000025 | 1.32% | 0.001948 | 0.001969 | 0.001854 | 0.00 |
Apr 28 2024 | 0.00189 | -0.000014 | -0.74% | 0.001902 | 0.001928 | 0.001883 | 0.00 |
Apr 27 2024 | 0.001904 | -0.00001 | -0.52% | 0.001912 | 0.001917 | 0.001875 | 0.00 |
Apr 26 2024 | 0.001914 | -0.000021 | -1.09% | 0.001935 | 0.001943 | 0.001901 | 0.00 |
Apr 25 2024 | 0.001935 | 0.00000900 | 0.47% | 0.001928 | 0.001958 | 0.001884 | 0.00 |
Apr 24 2024 | 0.001926 | -0.000066 | -3.31% | 0.001992 | 0.002012 | 0.001907 | 0.00 |
Apr 23 2024 | 0.001992 | -0.000015 | -0.75% | 0.002004 | 0.002016 | 0.001976 | 0.00 |
Apr 22 2024 | 0.002006 | 0.000056 | 2.87% | 0.001948 | 0.002017 | 0.00194 | 0.00 |
Apr 21 2024 | 0.00195 | 0.00000200 | 0.10% | 0.001943 | 0.001971 | 0.001928 | 0.00 |
Apr 20 2024 | 0.001947 | 0.000026 | 1.35% | 0.001915 | 0.001963 | 0.001898 | 0.00 |