Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SCCPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.2028 | 0.001 | 0.50% | 0.2018 | 0.2034 | 0.2008 | 64,960.00 |
| Jul 17 2024 | 0.2018 | 0.0049 | 2.49% | 0.2007 | 0.2132 | 0.2001 | 35,331.00 |
| Jul 16 2024 | 0.1969 | -0.0034 | -1.70% | 0.2045 | 0.2084 | 0.1898 | 27,141.00 |
| Jul 15 2024 | 0.2003 | 0.0036 | 1.83% | 0.1917 | 0.2003 | 0.1844 | 29,028.00 |
| Jul 14 2024 | 0.1967 | 0.0063 | 3.31% | 0.184 | 0.1967 | 0.1774 | 942.00 |
| Jul 13 2024 | 0.1904 | 0.0106 | 5.90% | 0.1799 | 0.2382 | 0.1711 | 54,377.00 |
| Jul 12 2024 | 0.1798 | -0.0223 | -11.03% | 0.1903 | 0.1931 | 0.1792 | 51,705.00 |
| Jul 11 2024 | 0.2021 | 0.0284 | 16.35% | 0.1734 | 0.2021 | 0.1724 | 25,071.00 |
| Jul 10 2024 | 0.1737 | -0.0207 | -10.65% | 0.1776 | 0.1806 | 0.1734 | 9,529.00 |
| Jul 09 2024 | 0.1944 | 0.0326 | 20.15% | 0.1536 | 0.1944 | 0.1528 | 27,197.00 |
| Jul 08 2024 | 0.1618 | -0.0133 | -7.60% | 0.1634 | 0.172 | 0.131 | 23,726.00 |
| Jul 07 2024 | 0.1751 | -0.0056 | -3.10% | 0.1721 | 0.1938 | 0.1635 | 3,922.00 |
| Jul 06 2024 | 0.1807 | 0.0026 | 1.46% | 0.1744 | 0.2002 | 0.1543 | 9,275.00 |
| Jul 05 2024 | 0.1781 | -0.0128 | -6.71% | 0.1926 | 0.1944 | 0.1463 | 3,905.00 |
| Jul 04 2024 | 0.1909 | -0.0092 | -4.60% | 0.1998 | 0.2123 | 0.1812 | 4,836.00 |
| Jul 03 2024 | 0.2001 | 0.0111 | 5.87% | 0.189 | 0.2001 | 0.1733 | 5,759.00 |
| Jul 02 2024 | 0.189 | 0.0061 | 3.34% | 0.1827 | 0.2174 | 0.1826 | 12,993.00 |
| Jul 01 2024 | 0.1829 | -0.0129 | -6.59% | 0.1989 | 0.199 | 0.1827 | 60,060.00 |
| Jun 30 2024 | 0.1958 | -0.0019 | -0.96% | 0.1983 | 0.2077 | 0.1859 | 49,453.00 |
| Jun 29 2024 | 0.1977 | -0.0279 | -12.37% | 0.2251 | 0.2253 | 0.1929 | 34,876.00 |
| Jun 28 2024 | 0.2256 | 0.0085 | 3.92% | 0.2165 | 0.2398 | 0.2162 | 44,257.00 |
| Jun 27 2024 | 0.2171 | 0.0021 | 0.98% | 0.2147 | 0.240 | 0.2011 | 48,870.00 |
| Jun 26 2024 | 0.215 | -0.0013 | -0.60% | 0.2163 | 0.2229 | 0.2079 | 3,694.00 |
| Jun 25 2024 | 0.2163 | -0.0031 | -1.41% | 0.2143 | 0.2749 | 0.2074 | 32,916.00 |
| Jun 24 2024 | 0.2194 | 0.0156 | 7.65% | 0.2034 | 0.2233 | 0.2008 | 34,003.00 |
| Jun 23 2024 | 0.2038 | 0.0031 | 1.54% | 0.200 | 0.2233 | 0.1996 | 58,399.00 |
| Jun 22 2024 | 0.2007 | -0.0028 | -1.38% | 0.2034 | 0.2233 | 0.1934 | 50,880.00 |
| Jun 21 2024 | 0.2035 | -0.0191 | -8.58% | 0.2158 | 0.2158 | 0.2035 | 3,750.00 |
| Jun 20 2024 | 0.2226 | 0.0027 | 1.23% | 0.2158 | 0.2226 | 0.2029 | 633.00 |
| Jun 19 2024 | 0.2199 | 0.031 | 16.41% | 0.1912 | 0.2246 | 0.1816 | 56,747.00 |
| Jun 18 2024 | 0.1889 | -0.0291 | -13.35% | 0.2193 | 0.2195 | 0.1884 | 17,714.00 |
| Jun 17 2024 | 0.218 | -0.0023 | -1.04% | 0.2205 | 0.2301 | 0.1821 | 39,137.00 |
| Jun 16 2024 | 0.2203 | -0.015 | -6.37% | 0.235 | 0.2363 | 0.2066 | 44,089.00 |
| Jun 15 2024 | 0.2353 | -0.0187 | -7.36% | 0.2543 | 0.2849 | 0.2328 | 51,931.00 |
| Jun 14 2024 | 0.254 | -0.0139 | -5.19% | 0.2677 | 0.2707 | 0.2473 | 36,948.00 |
| Jun 13 2024 | 0.2679 | -0.0026 | -0.96% | 0.2708 | 0.2844 | 0.2484 | 19,380.00 |
| Jun 12 2024 | 0.2705 | -0.0013 | -0.48% | 0.2721 | 0.3797 | 0.2493 | 38,661.00 |
| Jun 11 2024 | 0.2718 | -0.009 | -3.21% | 0.2804 | 0.2947 | 0.2633 | 28,115.00 |
| Jun 10 2024 | 0.2808 | 0.0042 | 1.52% | 0.2765 | 0.2959 | 0.274 | 22,373.00 |
| Jun 09 2024 | 0.2766 | 0.0171 | 6.59% | 0.2611 | 0.3083 | 0.2571 | 40,410.00 |
| Jun 08 2024 | 0.2595 | -0.0038 | -1.44% | 0.2712 | 0.2969 | 0.2552 | 7,752.00 |
| Jun 07 2024 | 0.2633 | -0.0227 | -7.94% | 0.286 | 0.3629 | 0.2633 | 26,722.00 |
| Jun 06 2024 | 0.286 | -0.0171 | -5.64% | 0.3032 | 0.3041 | 0.2858 | 47,849.00 |
| Jun 05 2024 | 0.3031 | 0.0121 | 4.16% | 0.2913 | 0.3165 | 0.277 | 43,392.00 |
| Jun 04 2024 | 0.291 | -0.0088 | -2.94% | 0.2995 | 0.363 | 0.2859 | 12,960.00 |
| Jun 03 2024 | 0.2998 | 0.0141 | 4.94% | 0.2865 | 0.304 | 0.2853 | 21,908.00 |
| Jun 02 2024 | 0.2857 | 0.0021 | 0.74% | 0.2832 | 0.2947 | 0.2824 | 31,490.00 |
| Jun 01 2024 | 0.2836 | -0.0036 | -1.25% | 0.2872 | 0.288 | 0.2824 | 48,805.00 |
| May 31 2024 | 0.2872 | 0.001 | 0.35% | 0.2858 | 0.2875 | 0.2857 | 48,225.00 |
| May 30 2024 | 0.2862 | -0.0116 | -3.90% | 0.2921 | 0.2921 | 0.2855 | 27,570.00 |
| May 29 2024 | 0.2978 | -0.0027 | -0.90% | 0.2977 | 0.2987 | 0.2971 | 1,357.00 |
| May 28 2024 | 0.3005 | 0.0192 | 6.83% | 0.2816 | 0.3005 | 0.2799 | 42,718.00 |
| May 27 2024 | 0.2813 | -0.0045 | -1.57% | 0.2868 | 0.2905 | 0.2738 | 36,546.00 |
| May 26 2024 | 0.2858 | 0.0083 | 2.99% | 0.2767 | 0.2873 | 0.2761 | 28,040.00 |
| May 25 2024 | 0.2775 | 0.001 | 0.36% | 0.2771 | 0.2812 | 0.2759 | 43,690.00 |
| May 24 2024 | 0.2765 | -0.0144 | -4.95% | 0.2906 | 0.2906 | 0.2686 | 46,074.00 |
| May 23 2024 | 0.2909 | 0.0161 | 5.86% | 0.2749 | 0.2998 | 0.2704 | 49,700.00 |
| May 22 2024 | 0.2748 | -0.0004 | -0.15% | 0.2753 | 0.2766 | 0.2746 | 50,732.00 |
| May 21 2024 | 0.2752 | 0.0045 | 1.66% | 0.2707 | 0.2849 | 0.2706 | 33,421.00 |
| May 20 2024 | 0.2707 | 0.0041 | 1.54% | 0.2666 | 0.271 | 0.2656 | 51,171.00 |
| May 19 2024 | 0.2666 | -0.0253 | -8.67% | 0.2917 | 0.2926 | 0.2618 | 24,799.00 |
| May 18 2024 | 0.2919 | 0.0164 | 5.95% | 0.2763 | 0.3143 | 0.2745 | 18,344.00 |
| May 17 2024 | 0.2755 | 0.0062 | 2.30% | 0.2694 | 0.2767 | 0.2686 | 41,576.00 |
| May 16 2024 | 0.2693 | -0.0031 | -1.14% | 0.2723 | 0.2767 | 0.269 | 50,413.00 |
| May 15 2024 | 0.2724 | -0.0175 | -6.04% | 0.290 | 0.2903 | 0.2641 | 39,721.00 |
| May 14 2024 | 0.2899 | -0.0232 | -7.41% | 0.3124 | 0.3146 | 0.289 | 41,375.00 |
| May 13 2024 | 0.3131 | -0.0091 | -2.82% | 0.3225 | 0.3231 | 0.3101 | 36,911.00 |
| May 12 2024 | 0.3222 | 0.0066 | 2.09% | 0.3155 | 0.3265 | 0.3114 | 42,883.00 |
| May 11 2024 | 0.3156 | -0.0004 | -0.13% | 0.3161 | 0.3163 | 0.3152 | 42,119.00 |
| May 10 2024 | 0.316 | 0.0038 | 1.22% | 0.312 | 0.3265 | 0.3119 | 36,286.00 |
| May 09 2024 | 0.3122 | 0.0027 | 0.87% | 0.3094 | 0.3125 | 0.309 | 45,875.00 |
| May 08 2024 | 0.3095 | -0.0059 | -1.87% | 0.3156 | 0.3159 | 0.3092 | 43,774.00 |
| May 07 2024 | 0.3154 | -0.0111 | -3.40% | 0.3208 | 0.3226 | 0.3145 | 32,952.00 |
| May 06 2024 | 0.3265 | 0.0167 | 5.39% | 0.3092 | 0.3265 | 0.3056 | 34,354.00 |
| May 05 2024 | 0.3098 | 0.0062 | 2.04% | 0.3094 | 0.3145 | 0.3031 | 23,779.00 |
| May 04 2024 | 0.3036 | 0.0163 | 5.67% | 0.2868 | 0.3244 | 0.2858 | 24,111.00 |
| May 03 2024 | 0.2873 | 0.0074 | 2.64% | 0.2799 | 0.2875 | 0.2789 | 45,158.00 |
| May 02 2024 | 0.2799 | -0.0005 | -0.18% | 0.2841 | 0.285 | 0.2795 | 35,582.00 |
| May 01 2024 | 0.2804 | 0.0111 | 4.12% | 0.2745 | 0.3042 | 0.2745 | 26,283.00 |
| Apr 30 2024 | 0.2693 | -0.0148 | -5.21% | 0.284 | 0.2849 | 0.2684 | 30,279.00 |
| Apr 29 2024 | 0.2841 | -0.0193 | -6.36% | 0.3033 | 0.3035 | 0.282 | 48,423.00 |
| Apr 28 2024 | 0.3034 | 0.0079 | 2.67% | 0.2955 | 0.3183 | 0.2955 | 25,578.00 |
| Apr 27 2024 | 0.2955 | 0.0004 | 0.14% | 0.2953 | 0.2958 | 0.2946 | 41,932.00 |
| Apr 26 2024 | 0.2951 | 0.0074 | 2.57% | 0.2864 | 0.2951 | 0.2857 | 22,397.00 |
| Apr 25 2024 | 0.2877 | 0.0136 | 4.96% | 0.2846 | 0.2902 | 0.2744 | 13,037.00 |
| Apr 24 2024 | 0.2741 | -0.0169 | -5.81% | 0.2913 | 0.2922 | 0.2741 | 43,537.00 |
| Apr 23 2024 | 0.291 | 0.0028 | 0.97% | 0.2873 | 0.3087 | 0.2854 | 40,235.00 |
| Apr 22 2024 | 0.2882 | -0.0021 | -0.72% | 0.2961 | 0.3023 | 0.2849 | 13,243.00 |
| Apr 21 2024 | 0.2903 | -0.0025 | -0.85% | 0.2914 | 0.2986 | 0.281 | 29,692.00 |
| Apr 20 2024 | 0.2928 | 0.0095 | 3.35% | 0.2832 | 0.3016 | 0.2669 | 15,846.00 |
