Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 0.00516 | 0.00007 | 1.38% | 0.0051 | 0.0052 | 0.0051 | 10,042,240.00 |
| Jul 19 2024 | 0.00509 | 0.00017 | 3.46% | 0.0049 | 0.00512 | 0.00484 | 5,585,452.00 |
| Jul 18 2024 | 0.00492 | -0.00011 | -2.19% | 0.00502 | 0.00507 | 0.00487 | 9,127,892.00 |
| Jul 17 2024 | 0.00503 | -0.00009 | -1.76% | 0.00513 | 0.00533 | 0.00502 | 29,202,999.00 |
| Jul 16 2024 | 0.00512 | 0.00022 | 4.49% | 0.00494 | 0.00534 | 0.00483 | 35,287,614.00 |
| Jul 15 2024 | 0.0049 | 0.00011 | 2.30% | 0.00478 | 0.00491 | 0.0047 | 14,321,514.00 |
| Jul 14 2024 | 0.00479 | 0.00001 | 0.21% | 0.00483 | 0.00488 | 0.0047 | 3,490,373.00 |
| Jul 13 2024 | 0.00478 | 0.00011 | 2.36% | 0.00479 | 0.00481 | 0.00469 | 6,847,518.00 |
| Jul 12 2024 | 0.00467 | 0.00 | 0.00% | 0.00467 | 0.00467 | 0.00467 | 0.00 |
| Jul 11 2024 | 0.00467 | -0.00023 | -4.69% | 0.00487 | 0.00516 | 0.0046 | 82,441,050.00 |
| Jul 10 2024 | 0.0049 | 0.00076 | 18.36% | 0.00413 | 0.00556 | 0.00413 | 241,860,537.00 |
| Jul 09 2024 | 0.00414 | 0.0001 | 2.48% | 0.00404 | 0.00416 | 0.00403 | 8,531,070.00 |
| Jul 08 2024 | 0.00404 | 0.00009 | 2.28% | 0.00391 | 0.00413 | 0.00383 | 19,980,823.00 |
| Jul 07 2024 | 0.00395 | -0.00018 | -4.36% | 0.00411 | 0.00412 | 0.00393 | 9,545,854.00 |
| Jul 06 2024 | 0.00413 | 0.00024 | 6.17% | 0.0039 | 0.00415 | 0.00389 | 15,142,856.00 |
| Jul 05 2024 | 0.00389 | -0.00006 | -1.52% | 0.00396 | 0.00401 | 0.00348 | 32,620,021.00 |
| Jul 04 2024 | 0.00395 | -0.0004 | -9.20% | 0.00436 | 0.00444 | 0.00394 | 19,178,921.00 |
| Jul 03 2024 | 0.00435 | -0.00026 | -5.64% | 0.00459 | 0.0046 | 0.00434 | 12,060,034.00 |
| Jul 02 2024 | 0.00461 | -0.00002 | -0.43% | 0.0046 | 0.00466 | 0.00456 | 4,271,749.00 |
| Jul 01 2024 | 0.00463 | -0.00009 | -1.91% | 0.0047 | 0.00473 | 0.00458 | 7,041,962.00 |
| Jun 30 2024 | 0.00472 | 0.00016 | 3.51% | 0.00459 | 0.00472 | 0.00444 | 7,093,570.00 |
| Jun 29 2024 | 0.00456 | 0.00001 | 0.22% | 0.00459 | 0.00492 | 0.00456 | 17,815,701.00 |
| Jun 28 2024 | 0.00455 | -0.00018 | -3.81% | 0.00472 | 0.00472 | 0.00455 | 10,540,749.00 |
| Jun 27 2024 | 0.00473 | 0.00005 | 1.07% | 0.00469 | 0.00473 | 0.00446 | 31,662,439.00 |
| Jun 26 2024 | 0.00468 | 0.00008 | 1.74% | 0.00464 | 0.0049 | 0.0045 | 29,419,843.00 |
| Jun 25 2024 | 0.0046 | 0.0002 | 4.55% | 0.00439 | 0.00464 | 0.00439 | 16,124,387.00 |
| Jun 24 2024 | 0.0044 | 0.00004 | 0.92% | 0.00436 | 0.0044 | 0.00419 | 26,237,979.00 |
| Jun 23 2024 | 0.00436 | -0.00015 | -3.33% | 0.00452 | 0.00459 | 0.00433 | 7,930,672.00 |
| Jun 22 2024 | 0.00451 | 0.00001 | 0.22% | 0.00451 | 0.00457 | 0.00446 | 9,911,711.00 |
| Jun 21 2024 | 0.0045 | -0.00003 | -0.66% | 0.00453 | 0.00459 | 0.00446 | 9,283,774.00 |
| Jun 20 2024 | 0.00453 | 0.00009 | 2.03% | 0.00444 | 0.00473 | 0.00444 | 10,635,234.00 |
| Jun 19 2024 | 0.00444 | 0.00017 | 3.98% | 0.00428 | 0.0045 | 0.00428 | 2,840,226.00 |
| Jun 18 2024 | 0.00427 | -0.00037 | -7.97% | 0.00463 | 0.00463 | 0.00411 | 22,837,191.00 |
| Jun 17 2024 | 0.00464 | -0.00057 | -10.94% | 0.0052 | 0.0052 | 0.00446 | 43,148,159.00 |
| Jun 16 2024 | 0.00521 | -0.00016 | -2.98% | 0.00538 | 0.00538 | 0.0052 | 2,858,637.00 |
| Jun 15 2024 | 0.00537 | 0.00003 | 0.56% | 0.00534 | 0.00547 | 0.00534 | 7,125,629.00 |
| Jun 14 2024 | 0.00534 | -0.00019 | -3.44% | 0.00554 | 0.00578 | 0.0053 | 15,245,136.00 |
| Jun 13 2024 | 0.00553 | -0.00025 | -4.33% | 0.00575 | 0.00578 | 0.0055 | 5,198,932.00 |
| Jun 12 2024 | 0.00578 | 0.00017 | 3.03% | 0.00562 | 0.00586 | 0.00559 | 10,705,253.00 |
| Jun 11 2024 | 0.00561 | -0.00032 | -5.40% | 0.00593 | 0.00595 | 0.00555 | 8,093,648.00 |
| Jun 10 2024 | 0.00593 | -0.00011 | -1.82% | 0.00605 | 0.00605 | 0.00589 | 3,470,305.00 |
| Jun 09 2024 | 0.00604 | 0.00012 | 2.03% | 0.0059 | 0.0061 | 0.00584 | 2,254,100.00 |
| Jun 08 2024 | 0.00592 | -0.00017 | -2.79% | 0.00611 | 0.0062 | 0.00586 | 8,104,975.00 |
| Jun 07 2024 | 0.00609 | -0.00043 | -6.60% | 0.00651 | 0.0066 | 0.00602 | 13,067,056.00 |
| Jun 06 2024 | 0.00652 | -0.00008 | -1.21% | 0.00658 | 0.00662 | 0.00645 | 4,373,764.00 |
| Jun 05 2024 | 0.0066 | 0.00001 | 0.15% | 0.00658 | 0.00671 | 0.00654 | 6,069,783.00 |
| Jun 04 2024 | 0.00659 | -0.00002 | -0.30% | 0.00661 | 0.00682 | 0.00645 | 6,344,944.00 |
| Jun 03 2024 | 0.00661 | -0.00008 | -1.20% | 0.00665 | 0.00671 | 0.00659 | 7,233,056.00 |
| Jun 02 2024 | 0.00669 | -0.00006 | -0.89% | 0.00677 | 0.00678 | 0.00664 | 1,702,169.00 |
| Jun 01 2024 | 0.00675 | -0.00006 | -0.88% | 0.0068 | 0.0068 | 0.00667 | 5,676,162.00 |
| May 31 2024 | 0.00681 | -0.00009 | -1.30% | 0.00688 | 0.00706 | 0.00673 | 6,319,077.00 |
| May 30 2024 | 0.0069 | -0.00016 | -2.27% | 0.00708 | 0.0071 | 0.00679 | 12,271,319.00 |
| May 29 2024 | 0.00706 | -0.00007 | -0.98% | 0.00713 | 0.00719 | 0.00704 | 13,021,984.00 |
| May 28 2024 | 0.00713 | -0.00012 | -1.66% | 0.00727 | 0.00732 | 0.00708 | 8,089,013.00 |
| May 27 2024 | 0.00725 | 0.00 | 0.00% | 0.00721 | 0.00731 | 0.00709 | 7,054,125.00 |
| May 26 2024 | 0.00725 | -0.00003 | -0.41% | 0.00729 | 0.00743 | 0.00717 | 8,569,852.00 |
| May 25 2024 | 0.00728 | 0.00011 | 1.53% | 0.00718 | 0.00728 | 0.00713 | 3,399,378.00 |
| May 24 2024 | 0.00717 | 0.00 | 0.00% | 0.00719 | 0.00721 | 0.00701 | 4,032,751.00 |
| May 23 2024 | 0.00717 | -0.00015 | -2.05% | 0.00738 | 0.00738 | 0.00697 | 21,166,859.00 |
| May 22 2024 | 0.00732 | -0.00008 | -1.08% | 0.00739 | 0.00746 | 0.00729 | 9,520,375.00 |
| May 21 2024 | 0.0074 | -0.00008 | -1.07% | 0.00748 | 0.0075 | 0.00732 | 5,933,176.00 |
| May 20 2024 | 0.00748 | 0.00047 | 6.70% | 0.00699 | 0.00749 | 0.00699 | 7,374,772.00 |
| May 19 2024 | 0.00701 | -0.00021 | -2.91% | 0.00721 | 0.00723 | 0.00699 | 9,246,294.00 |
| May 18 2024 | 0.00722 | 0.00002 | 0.28% | 0.00721 | 0.00736 | 0.00717 | 3,693,025.00 |
| May 17 2024 | 0.0072 | 0.00033 | 4.80% | 0.00689 | 0.00728 | 0.00689 | 10,908,119.00 |
| May 16 2024 | 0.00687 | -0.00017 | -2.41% | 0.00706 | 0.00707 | 0.00683 | 6,349,337.00 |
| May 15 2024 | 0.00704 | 0.00042 | 6.34% | 0.00664 | 0.00707 | 0.00664 | 9,007,404.00 |
| May 14 2024 | 0.00662 | -0.00002 | -0.30% | 0.0066 | 0.00708 | 0.0066 | 17,420,673.00 |
| May 13 2024 | 0.00664 | -0.00012 | -1.78% | 0.00675 | 0.00679 | 0.00641 | 5,743,709.00 |
| May 12 2024 | 0.00676 | -0.00004 | -0.59% | 0.00682 | 0.00686 | 0.00675 | 2,029,297.00 |
| May 11 2024 | 0.0068 | -0.00004 | -0.58% | 0.00685 | 0.00692 | 0.0068 | 3,066,961.00 |
| May 10 2024 | 0.00684 | -0.00031 | -4.34% | 0.00714 | 0.00718 | 0.00681 | 10,772,425.00 |
| May 09 2024 | 0.00715 | 0.00015 | 2.14% | 0.00699 | 0.00715 | 0.00692 | 5,724,908.00 |
| May 08 2024 | 0.007 | -0.00005 | -0.71% | 0.00703 | 0.00727 | 0.00697 | 8,634,207.00 |
| May 07 2024 | 0.00705 | -0.00014 | -1.95% | 0.00717 | 0.00723 | 0.00704 | 4,890,124.00 |
| May 06 2024 | 0.00719 | -0.00011 | -1.51% | 0.00729 | 0.0074 | 0.00716 | 7,167,735.00 |
| May 05 2024 | 0.0073 | 0.00001 | 0.14% | 0.00729 | 0.00745 | 0.00717 | 13,552,494.00 |
| May 04 2024 | 0.00729 | 0.00011 | 1.53% | 0.0072 | 0.00737 | 0.00709 | 6,658,312.00 |
| May 03 2024 | 0.00718 | 0.00033 | 4.82% | 0.00685 | 0.00727 | 0.00681 | 25,363,126.00 |
| May 02 2024 | 0.00685 | 0.00004 | 0.59% | 0.00675 | 0.00697 | 0.00653 | 4,603,450.00 |
| May 01 2024 | 0.00681 | -0.00012 | -1.73% | 0.00694 | 0.00713 | 0.00635 | 19,825,676.00 |
| Apr 30 2024 | 0.00693 | -0.00039 | -5.33% | 0.0073 | 0.00736 | 0.00677 | 19,624,222.00 |
| Apr 29 2024 | 0.00732 | -0.00004 | -0.54% | 0.00741 | 0.00741 | 0.0071 | 6,694,188.00 |
| Apr 28 2024 | 0.00736 | -0.0001 | -1.34% | 0.00746 | 0.00766 | 0.00732 | 5,372,526.00 |
| Apr 27 2024 | 0.00746 | 0.00005 | 0.67% | 0.00741 | 0.00747 | 0.00716 | 3,848,955.00 |
| Apr 26 2024 | 0.00741 | -0.00024 | -3.14% | 0.00765 | 0.00765 | 0.00732 | 6,069,997.00 |
| Apr 25 2024 | 0.00765 | 0.00017 | 2.27% | 0.0075 | 0.00792 | 0.0075 | 10,796,058.00 |
| Apr 24 2024 | 0.00748 | -0.00035 | -4.47% | 0.00785 | 0.0081 | 0.00743 | 19,580,182.00 |
| Apr 23 2024 | 0.00783 | -0.00027 | -3.33% | 0.00806 | 0.00807 | 0.00774 | 7,064,816.00 |
| Apr 22 2024 | 0.0081 | 0.00017 | 2.14% | 0.00792 | 0.00813 | 0.00775 | 8,590,172.00 |
| Apr 21 2024 | 0.00793 | 0.00051 | 6.87% | 0.00741 | 0.00819 | 0.00738 | 17,393,494.00 |
| Apr 20 2024 | 0.00742 | 0.00046 | 6.61% | 0.00694 | 0.0075 | 0.00689 | 10,642,377.00 |
