Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCRTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000129 | -0.00000090 | -0.70% | 0.000129 | 0.000133 | 0.000129 | 26,542.00 |
| May 10 2024 | 0.000129 | 0.00000100 | 0.78% | 0.000128 | 0.000132 | 0.000127 | 24,992.00 |
| May 09 2024 | 0.000128 | -0.00000200 | -1.53% | 0.000131 | 0.000131 | 0.000126 | 27,058.00 |
| May 08 2024 | 0.000131 | -0.00000030 | -0.23% | 0.000131 | 0.000144 | 0.000127 | 26,260.00 |
| May 07 2024 | 0.000131 | 0.00000200 | 1.55% | 0.000129 | 0.000136 | 0.000129 | 25,293.00 |
| May 06 2024 | 0.000129 | -0.00000100 | -0.77% | 0.00013 | 0.00013 | 0.000128 | 24,372.00 |
| May 05 2024 | 0.00013 | -0.00000200 | -1.51% | 0.000132 | 0.000132 | 0.000128 | 25,201.00 |
| May 04 2024 | 0.000132 | -0.00000060 | -0.45% | 0.000132 | 0.000133 | 0.000128 | 24,615.00 |
| May 03 2024 | 0.000133 | -0.00000050 | -0.38% | 0.000134 | 0.000139 | 0.000131 | 24,644.00 |
| May 02 2024 | 0.000133 | 0.00000600 | 4.71% | 0.000128 | 0.000134 | 0.000126 | 27,323.00 |
| May 01 2024 | 0.000127 | 0.00000200 | 1.60% | 0.000125 | 0.00013 | 0.000124 | 26,616.00 |
| Apr 30 2024 | 0.000125 | -0.00000100 | -0.79% | 0.000126 | 0.000129 | 0.000123 | 26,858.00 |
| Apr 29 2024 | 0.000126 | -0.00000010 | -0.08% | 0.000126 | 0.000128 | 0.000125 | 23,495.00 |
| Apr 28 2024 | 0.000126 | -0.00000100 | -0.78% | 0.000127 | 0.000131 | 0.000126 | 24,743.00 |
| Apr 27 2024 | 0.000127 | -0.00000500 | -3.77% | 0.000133 | 0.000133 | 0.000127 | 24,657.00 |
| Apr 26 2024 | 0.000133 | -0.00000600 | -4.32% | 0.000139 | 0.000139 | 0.000132 | 24,225.00 |
| Apr 25 2024 | 0.000139 | -0.00000300 | -2.11% | 0.000143 | 0.000143 | 0.000139 | 22,925.00 |
| Apr 24 2024 | 0.000142 | -0.00000500 | -3.40% | 0.000147 | 0.000148 | 0.000142 | 22,546.00 |
| Apr 23 2024 | 0.000147 | -0.00000060 | -0.41% | 0.000147 | 0.00015 | 0.000147 | 21,119.00 |
| Apr 22 2024 | 0.000148 | 0.00000070 | 0.48% | 0.000147 | 0.000149 | 0.000146 | 22,166.00 |
| Apr 21 2024 | 0.000147 | -0.00000200 | -1.34% | 0.00015 | 0.000152 | 0.000145 | 22,186.00 |
| Apr 20 2024 | 0.00015 | 0.00000500 | 3.47% | 0.000144 | 0.00015 | 0.000143 | 23,027.00 |
| Apr 19 2024 | 0.000144 | 0.00000500 | 3.61% | 0.000139 | 0.000147 | 0.000137 | 22,896.00 |
| Apr 18 2024 | 0.000139 | 0.00000200 | 1.47% | 0.000137 | 0.000139 | 0.000135 | 23,780.00 |
| Apr 17 2024 | 0.000136 | 0.00000070 | 0.52% | 0.000135 | 0.000137 | 0.000131 | 25,149.00 |
| Apr 16 2024 | 0.000136 | 0.00000300 | 2.27% | 0.000132 | 0.000137 | 0.000131 | 24,265.00 |
| Apr 15 2024 | 0.000132 | -0.00001 | -7.01% | 0.000142 | 0.000144 | 0.000131 | 22,035.00 |
| Apr 14 2024 | 0.000143 | 0.00000200 | 1.42% | 0.000141 | 0.000145 | 0.000137 | 22,135.00 |
| Apr 13 2024 | 0.000141 | -0.00000900 | -6.02% | 0.000148 | 0.000156 | 0.000134 | 21,984.00 |
| Apr 12 2024 | 0.00015 | -0.000012 | -7.43% | 0.000162 | 0.000169 | 0.000147 | 18,333.00 |
| Apr 11 2024 | 0.000161 | -0.00000400 | -2.42% | 0.000166 | 0.000168 | 0.00016 | 18,814.00 |
| Apr 10 2024 | 0.000165 | -0.00000600 | -3.50% | 0.000171 | 0.000181 | 0.000163 | 18,141.00 |
| Apr 09 2024 | 0.000171 | 0.00000200 | 1.18% | 0.00017 | 0.000174 | 0.000168 | 12,299.00 |
| Apr 08 2024 | 0.00017 | -0.00000400 | -2.30% | 0.000174 | 0.000188 | 0.00017 | 16,055.00 |
| Apr 07 2024 | 0.000174 | 0.00000700 | 4.19% | 0.000168 | 0.000175 | 0.000167 | 18,141.00 |
| Apr 06 2024 | 0.000167 | 0.00000100 | 0.60% | 0.000166 | 0.000169 | 0.000166 | 19,468.00 |
| Apr 05 2024 | 0.000166 | -0.00000500 | -2.93% | 0.000171 | 0.000171 | 0.000165 | 18,786.00 |
| Apr 04 2024 | 0.000171 | -0.00000030 | -0.18% | 0.000171 | 0.000174 | 0.000169 | 17,729.00 |
| Apr 03 2024 | 0.000171 | -0.00000500 | -2.83% | 0.000177 | 0.00018 | 0.000169 | 17,892.00 |
| Apr 02 2024 | 0.000176 | -0.00000400 | -2.22% | 0.00018 | 0.00018 | 0.00017 | 17,540.00 |
| Apr 01 2024 | 0.00018 | -0.00000400 | -2.17% | 0.000185 | 0.000188 | 0.000177 | 17,031.00 |
| Mar 31 2024 | 0.000184 | -0.00000600 | -3.15% | 0.00019 | 0.000191 | 0.000183 | 14,468.00 |
| Mar 30 2024 | 0.00019 | -0.00000600 | -3.05% | 0.000198 | 0.000199 | 0.00019 | 15,109.00 |
| Mar 29 2024 | 0.000197 | -0.00000200 | -1.01% | 0.000197 | 0.0002 | 0.000189 | 17,481.00 |
| Mar 28 2024 | 0.000198 | -0.00000400 | -1.98% | 0.000202 | 0.000217 | 0.000195 | 21,503.00 |
| Mar 27 2024 | 0.000202 | 0.000015 | 7.99% | 0.000188 | 0.000213 | 0.000186 | 24,054.00 |
| Mar 26 2024 | 0.000188 | 0.00000200 | 1.08% | 0.000188 | 0.000193 | 0.000183 | 24,608.00 |
| Mar 25 2024 | 0.000185 | -0.00000100 | -0.54% | 0.000187 | 0.00019 | 0.000183 | 24,289.00 |
| Mar 24 2024 | 0.000187 | 0.00000020 | 0.11% | 0.000187 | 0.000189 | 0.000185 | 25,410.00 |
| Mar 23 2024 | 0.000187 | -0.000016 | -7.92% | 0.000199 | 0.000204 | 0.000184 | 23,574.00 |
| Mar 22 2024 | 0.000202 | 0.000031 | 18.14% | 0.000171 | 0.000203 | 0.000168 | 24,888.00 |
| Mar 21 2024 | 0.000171 | -0.00000100 | -0.58% | 0.000174 | 0.000187 | 0.000169 | 26,370.00 |
| Mar 20 2024 | 0.000172 | 0.00000100 | 0.59% | 0.000173 | 0.000177 | 0.000168 | 28,780.00 |
| Mar 19 2024 | 0.000171 | -0.00000040 | -0.23% | 0.000174 | 0.000187 | 0.000161 | 27,356.00 |
| Mar 18 2024 | 0.000171 | -0.000023 | -11.87% | 0.000194 | 0.000198 | 0.000162 | 25,331.00 |
| Mar 17 2024 | 0.000194 | -0.000014 | -6.73% | 0.000206 | 0.000209 | 0.000191 | 23,115.00 |
| Mar 16 2024 | 0.000208 | -0.00000050 | -0.24% | 0.000209 | 0.000223 | 0.000208 | 14,516.00 |
| Mar 15 2024 | 0.000208 | 0.00000700 | 3.48% | 0.000203 | 0.000216 | 0.000198 | 12,913.00 |
| Mar 14 2024 | 0.000201 | -0.000025 | -11.05% | 0.000225 | 0.000225 | 0.000186 | 17,308.00 |
| Mar 13 2024 | 0.000226 | 0.00006 | 36.10% | 0.000166 | 0.000361 | 0.000165 | 16,552.00 |
| Mar 12 2024 | 0.000166 | -0.00000090 | -0.54% | 0.000167 | 0.00017 | 0.000161 | 25,667.00 |
| Mar 11 2024 | 0.000167 | -0.00000300 | -1.76% | 0.00017 | 0.000171 | 0.000161 | 26,314.00 |
| Mar 10 2024 | 0.00017 | -0.00000400 | -2.30% | 0.000174 | 0.000175 | 0.000167 | 26,676.00 |
| Mar 09 2024 | 0.000174 | -0.00000700 | -3.86% | 0.000181 | 0.000181 | 0.000173 | 24,069.00 |
| Mar 08 2024 | 0.000181 | 0.00001 | 5.85% | 0.000171 | 0.000182 | 0.000167 | 25,763.00 |
| Mar 07 2024 | 0.000171 | -0.00000400 | -2.29% | 0.000175 | 0.000178 | 0.000167 | 25,270.00 |
| Mar 06 2024 | 0.000175 | -0.00000300 | -1.69% | 0.000177 | 0.000181 | 0.000164 | 25,698.00 |
| Mar 05 2024 | 0.000178 | -0.00001 | -5.33% | 0.000189 | 0.000196 | 0.000174 | 20,650.00 |
| Mar 04 2024 | 0.000188 | -0.00001 | -5.06% | 0.000198 | 0.000209 | 0.000187 | 22,424.00 |
| Mar 03 2024 | 0.000198 | 0.00000900 | 4.77% | 0.000189 | 0.000201 | 0.000182 | 23,670.00 |
| Mar 02 2024 | 0.000189 | 0.00000900 | 5.01% | 0.000179 | 0.000193 | 0.000175 | 24,939.00 |
| Mar 01 2024 | 0.00018 | -0.00000200 | -1.10% | 0.000182 | 0.000183 | 0.000175 | 26,052.00 |
| Feb 29 2024 | 0.000182 | 0.000012 | 7.07% | 0.00017 | 0.000186 | 0.000167 | 26,676.00 |
| Feb 28 2024 | 0.00017 | -0.00000500 | -2.86% | 0.000175 | 0.000185 | 0.000165 | 27,621.00 |
| Feb 27 2024 | 0.000175 | -0.00001 | -5.40% | 0.000185 | 0.000196 | 0.000174 | 27,145.00 |
| Feb 26 2024 | 0.000185 | 0.000011 | 6.31% | 0.000172 | 0.00021 | 0.000169 | 26,957.00 |
| Feb 25 2024 | 0.000174 | 0.00001 | 6.07% | 0.000166 | 0.000177 | 0.000165 | 29,188.00 |
| Feb 24 2024 | 0.000165 | 0.00000200 | 1.23% | 0.000164 | 0.000169 | 0.000162 | 29,380.00 |
| Feb 23 2024 | 0.000163 | 0.00000300 | 1.88% | 0.000159 | 0.000168 | 0.000159 | 27,531.00 |
| Feb 22 2024 | 0.00016 | -0.00000100 | -0.62% | 0.00016 | 0.000168 | 0.000159 | 25,528.00 |
| Feb 21 2024 | 0.000161 | -0.00000800 | -4.73% | 0.000167 | 0.000172 | 0.000158 | 25,604.00 |
| Feb 20 2024 | 0.000169 | 0.00000700 | 4.32% | 0.000162 | 0.000186 | 0.00016 | 30,626.00 |
| Feb 19 2024 | 0.000162 | 0.000011 | 7.29% | 0.000151 | 0.000172 | 0.000149 | 32,922.00 |
| Feb 18 2024 | 0.000151 | -0.00000010 | -0.07% | 0.000151 | 0.000156 | 0.000151 | 36,084.00 |
| Feb 17 2024 | 0.000151 | -0.00000300 | -1.95% | 0.000154 | 0.000161 | 0.00015 | 35,111.00 |
| Feb 16 2024 | 0.000154 | 0.00000300 | 1.98% | 0.000151 | 0.000156 | 0.000149 | 35,955.00 |
| Feb 15 2024 | 0.000151 | -0.00000600 | -3.81% | 0.000158 | 0.000159 | 0.00015 | 35,945.00 |
| Feb 14 2024 | 0.000158 | -0.00000800 | -4.84% | 0.000165 | 0.000166 | 0.000156 | 33,585.00 |
| Feb 13 2024 | 0.000165 | -0.000015 | -8.30% | 0.000179 | 0.000183 | 0.000161 | 36,984.00 |
| Feb 12 2024 | 0.000181 | 0.000027 | 17.60% | 0.000154 | 0.0002 | 0.000153 | 37,860.00 |
| Feb 11 2024 | 0.000153 | -0.00000700 | -4.37% | 0.000161 | 0.000162 | 0.000152 | 38,786.00 |
| Feb 10 2024 | 0.00016 | 0.00000700 | 4.57% | 0.000153 | 0.000162 | 0.000151 | 38,870.00 |
