Register to chat with like-minded investors on our interactive forums.SCTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00818 | -0.00005 | -0.61% | 0.00823 | 0.00825 | 0.00816 | 8,910,186.00 |
| Jul 17 2024 | 0.00823 | -0.00014 | -1.67% | 0.00845 | 0.00848 | 0.00816 | 4,378,017.00 |
| Jul 16 2024 | 0.00837 | -0.00007 | -0.83% | 0.00833 | 0.00847 | 0.00817 | 8,554,702.00 |
| Jul 15 2024 | 0.00844 | 0.00031 | 3.81% | 0.00814 | 0.00846 | 0.00812 | 4,316,728.00 |
| Jul 14 2024 | 0.00813 | 0.00012 | 1.50% | 0.00801 | 0.00817 | 0.008 | 5,584,368.00 |
| Jul 13 2024 | 0.00801 | -0.00015 | -1.84% | 0.00816 | 0.00817 | 0.00799 | 2,357,733.00 |
| Jul 12 2024 | 0.00816 | 0.00008 | 0.99% | 0.00813 | 0.0082 | 0.008 | 3,502,796.00 |
| Jul 11 2024 | 0.00808 | -0.00148 | -15.48% | 0.00955 | 0.00992 | 0.008 | 6,482,266.00 |
| Jul 10 2024 | 0.00956 | 0.0015 | 18.61% | 0.00806 | 0.00957 | 0.00804 | 5,804,083.00 |
| Jul 09 2024 | 0.00806 | 0.00 | 0.00% | 0.00813 | 0.00834 | 0.00802 | 7,209,799.00 |
| Jul 08 2024 | 0.00806 | -0.00174 | -17.76% | 0.0098 | 0.0098 | 0.00761 | 7,496,754.00 |
| Jul 07 2024 | 0.0098 | -0.00151 | -13.35% | 0.01128 | 0.01133 | 0.0098 | 2,128,546.00 |
| Jul 06 2024 | 0.01131 | -0.00014 | -1.22% | 0.0111 | 0.01137 | 0.00926 | 6,438,569.00 |
| Jul 05 2024 | 0.01145 | -0.00457 | -28.53% | 0.01604 | 0.01611 | 0.00901 | 4,696,559.00 |
| Jul 04 2024 | 0.01602 | -0.00079 | -4.70% | 0.0168 | 0.0168 | 0.01602 | 4,102,614.00 |
| Jul 03 2024 | 0.01681 | -0.00039 | -2.27% | 0.01721 | 0.01726 | 0.01681 | 3,545,017.00 |
| Jul 02 2024 | 0.0172 | -0.00088 | -4.87% | 0.01809 | 0.01811 | 0.01714 | 4,149,434.00 |
| Jul 01 2024 | 0.01808 | -0.00177 | -8.92% | 0.01988 | 0.0199 | 0.01801 | 3,785,111.00 |
| Jun 30 2024 | 0.01985 | -0.00009 | -0.45% | 0.02003 | 0.02008 | 0.01985 | 2,013,958.00 |
| Jun 29 2024 | 0.01994 | -0.00071 | -3.44% | 0.02071 | 0.02125 | 0.01985 | 3,665,777.00 |
| Jun 28 2024 | 0.02065 | -0.00108 | -4.97% | 0.02388 | 0.02665 | 0.01999 | 3,607,463.00 |
| Jun 27 2024 | 0.02173 | -0.00013 | -0.59% | 0.02162 | 0.03255 | 0.02032 | 3,242,792.00 |
| Jun 26 2024 | 0.02186 | 0.00078 | 3.70% | 0.02079 | 0.02253 | 0.02001 | 3,518,696.00 |
| Jun 25 2024 | 0.02108 | 0.00091 | 4.51% | 0.02024 | 0.02188 | 0.02001 | 3,460,848.00 |
| Jun 24 2024 | 0.02017 | -0.00176 | -8.03% | 0.02175 | 0.02216 | 0.020 | 3,378,083.00 |
| Jun 23 2024 | 0.02193 | -0.00038 | -1.70% | 0.02255 | 0.02531 | 0.02133 | 3,103,484.00 |
| Jun 22 2024 | 0.02231 | 0.00064 | 2.95% | 0.02142 | 0.02517 | 0.02139 | 3,222,511.00 |
| Jun 21 2024 | 0.02167 | -0.00215 | -9.03% | 0.02387 | 0.02712 | 0.02132 | 3,064,431.00 |
| Jun 20 2024 | 0.02382 | 0.00047 | 2.01% | 0.02322 | 0.02774 | 0.02145 | 2,989,275.00 |
| Jun 19 2024 | 0.02335 | -0.0015 | -6.04% | 0.02432 | 0.02824 | 0.02126 | 3,093,802.00 |
| Jun 18 2024 | 0.02485 | -0.00532 | -17.63% | 0.03012 | 0.03014 | 0.02468 | 2,538,762.00 |
| Jun 17 2024 | 0.03017 | -0.00262 | -7.99% | 0.0328 | 0.03393 | 0.030 | 2,156,364.00 |
| Jun 16 2024 | 0.03279 | -0.00145 | -4.23% | 0.03423 | 0.03426 | 0.03141 | 2,162,480.00 |
| Jun 15 2024 | 0.03424 | -0.00466 | -11.98% | 0.03887 | 0.039 | 0.03306 | 2,148,088.00 |
| Jun 14 2024 | 0.0389 | -0.00579 | -12.96% | 0.04471 | 0.045 | 0.0383 | 1,535,950.00 |
| Jun 13 2024 | 0.04469 | 0.00066 | 1.50% | 0.0449 | 0.04526 | 0.04024 | 1,633,391.00 |
| Jun 12 2024 | 0.04403 | -0.00123 | -2.72% | 0.04532 | 0.04566 | 0.04374 | 1,540,528.00 |
| Jun 11 2024 | 0.04526 | 0.00198 | 4.57% | 0.04346 | 0.04952 | 0.04332 | 1,482,668.00 |
| Jun 10 2024 | 0.04328 | -0.00736 | -14.53% | 0.05161 | 0.05316 | 0.04289 | 1,435,796.00 |
| Jun 09 2024 | 0.05064 | 0.0077 | 17.93% | 0.04445 | 0.05476 | 0.04251 | 1,490,969.00 |
| Jun 08 2024 | 0.04294 | -0.01066 | -19.89% | 0.05331 | 0.05871 | 0.04142 | 1,334,116.00 |
| Jun 07 2024 | 0.0536 | -0.01045 | -16.32% | 0.06087 | 0.06105 | 0.05242 | 1,126,232.00 |
| Jun 06 2024 | 0.06405 | 0.00001 | 0.02% | 0.06504 | 0.07012 | 0.06046 | 1,073,398.00 |
| Jun 05 2024 | 0.06404 | -0.0037 | -5.46% | 0.06847 | 0.0714 | 0.06125 | 1,106,938.00 |
| Jun 04 2024 | 0.06774 | 0.00792 | 13.24% | 0.05907 | 0.07491 | 0.050 | 1,385,134.00 |
| Jun 03 2024 | 0.05982 | -0.00763 | -11.31% | 0.0654 | 0.07796 | 0.05324 | 1,115,356.00 |
| Jun 02 2024 | 0.06745 | 0.03538 | 110.32% | 0.03279 | 0.09573 | 0.03226 | 1,370,196.00 |
| Jun 01 2024 | 0.03207 | -0.00351 | -9.87% | 0.03511 | 0.03585 | 0.03142 | 2,129,270.00 |
| May 31 2024 | 0.03558 | 0.00112 | 3.25% | 0.03451 | 0.03659 | 0.03393 | 1,985,773.00 |
| May 30 2024 | 0.03446 | -0.00535 | -13.44% | 0.04049 | 0.04202 | 0.03422 | 1,914,081.00 |
| May 29 2024 | 0.03981 | -0.00062 | -1.53% | 0.04072 | 0.04118 | 0.03873 | 1,547,792.00 |
| May 28 2024 | 0.04043 | -0.00598 | -12.89% | 0.04675 | 0.05023 | 0.03791 | 1,589,788.00 |
| May 27 2024 | 0.04641 | 0.00739 | 18.94% | 0.03887 | 0.05232 | 0.03828 | 1,745,652.00 |
| May 26 2024 | 0.03902 | -0.00976 | -20.01% | 0.04873 | 0.05202 | 0.03821 | 1,626,774.00 |
| May 25 2024 | 0.04878 | 0.006 | 14.03% | 0.04299 | 0.05203 | 0.03719 | 1,614,899.00 |
| May 24 2024 | 0.04278 | -0.01356 | -24.07% | 0.05683 | 0.09332 | 0.042 | 1,399,419.00 |
| May 23 2024 | 0.05634 | 0.01965 | 53.56% | 0.03672 | 0.08193 | 0.03022 | 1,837,934.00 |
| May 22 2024 | 0.03669 | -0.00016 | -0.43% | 0.03897 | 0.04135 | 0.03639 | 1,926,198.00 |
| May 21 2024 | 0.03685 | 0.00043 | 1.18% | 0.03655 | 0.04495 | 0.03638 | 1,868,590.00 |
| May 20 2024 | 0.03642 | -0.00925 | -20.25% | 0.04614 | 0.04764 | 0.03602 | 1,753,845.00 |
| May 19 2024 | 0.04567 | -0.00144 | -3.06% | 0.04715 | 0.050 | 0.04214 | 1,660,452.00 |
| May 18 2024 | 0.04711 | -0.01039 | -18.07% | 0.05756 | 0.06119 | 0.04637 | 1,390,711.00 |
| May 17 2024 | 0.0575 | -0.01171 | -16.92% | 0.06897 | 0.06897 | 0.05649 | 1,256,512.00 |
| May 16 2024 | 0.06921 | -0.02726 | -28.26% | 0.09745 | 0.09782 | 0.06777 | 1,014,357.00 |
| May 15 2024 | 0.09647 | -0.02145 | -18.19% | 0.1181 | 0.12413 | 0.08702 | 592,029.00 |
| May 14 2024 | 0.11792 | 0.01396 | 13.43% | 0.10415 | 0.12413 | 0.09693 | 595,287.00 |
| May 13 2024 | 0.10396 | 0.01142 | 12.34% | 0.0925 | 0.1044 | 0.09213 | 768,185.00 |
| May 12 2024 | 0.09254 | 0.00046 | 0.50% | 0.0922 | 0.09553 | 0.070 | 884,233.00 |
| May 11 2024 | 0.09208 | -0.00791 | -7.91% | 0.10016 | 0.10139 | 0.08999 | 618,859.00 |
| May 10 2024 | 0.09999 | -0.01959 | -16.38% | 0.11933 | 0.11997 | 0.09993 | 687,576.00 |
| May 09 2024 | 0.11958 | 0.02621 | 28.07% | 0.09361 | 0.122 | 0.09286 | 531,982.00 |
| May 08 2024 | 0.09337 | -0.00293 | -3.04% | 0.09537 | 0.0994 | 0.09286 | 411,076.00 |
| May 07 2024 | 0.0963 | -0.00501 | -4.95% | 0.10002 | 0.10485 | 0.09318 | 1,659,418.00 |
| May 06 2024 | 0.10131 | -0.00189 | -1.83% | 0.10269 | 0.10269 | 0.09419 | 4,733,067.00 |
| May 05 2024 | 0.1032 | -0.00176 | -1.68% | 0.1049 | 0.1049 | 0.10278 | 479,003.00 |
| May 04 2024 | 0.10496 | -0.00306 | -2.83% | 0.10801 | 0.10801 | 0.10445 | 1,955,993.00 |
| May 03 2024 | 0.10802 | -0.00366 | -3.28% | 0.11158 | 0.11276 | 0.1078 | 899,303.00 |
| May 02 2024 | 0.11168 | 0.00036 | 0.32% | 0.11132 | 0.11358 | 0.10877 | 2,086,475.00 |
| May 01 2024 | 0.11132 | -0.0096 | -7.94% | 0.1209 | 0.121 | 0.10966 | 3,525,971.00 |
| Apr 30 2024 | 0.12092 | -0.00026 | -0.21% | 0.12139 | 0.12139 | 0.12055 | 335,641.00 |
| Apr 29 2024 | 0.12118 | -0.00261 | -2.11% | 0.12379 | 0.12379 | 0.120 | 4,993,215.00 |
| Apr 28 2024 | 0.12379 | 0.00012 | 0.10% | 0.12366 | 0.124 | 0.12332 | 4,968,334.00 |
| Apr 27 2024 | 0.12367 | 0.00329 | 2.73% | 0.1204 | 0.124 | 0.1204 | 2,837,566.00 |
| Apr 26 2024 | 0.12038 | 0.00005 | 0.04% | 0.12037 | 0.12041 | 0.12028 | 1,695,298.00 |
| Apr 25 2024 | 0.12033 | 0.00013 | 0.11% | 0.1202 | 0.12086 | 0.12019 | 458,260.00 |
| Apr 24 2024 | 0.1202 | 0.00007 | 0.06% | 0.12013 | 0.1202 | 0.12004 | 781,857.00 |
| Apr 23 2024 | 0.12013 | -0.00049 | -0.41% | 0.12041 | 0.12097 | 0.1201 | 1,990,132.00 |
| Apr 22 2024 | 0.12062 | -0.00025 | -0.21% | 0.12078 | 0.12188 | 0.1203 | 4,654,813.00 |
| Apr 21 2024 | 0.12087 | -0.00093 | -0.76% | 0.12179 | 0.1218 | 0.1207 | 3,667,649.00 |
| Apr 20 2024 | 0.1218 | -0.00052 | -0.43% | 0.12225 | 0.12267 | 0.12171 | 877,654.00 |
