Register for real-time alerts, custom portfolio, and market movers
SCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.00696 | -0.00007 | -1.00% | 0.00704 | 0.00711 | 0.00655 | 30,386,561.00 |
| Apr 18 2024 | 0.00703 | 0.00021 | 3.08% | 0.00682 | 0.00709 | 0.0068 | 15,707,329.00 |
| Apr 17 2024 | 0.00682 | -0.00029 | -4.08% | 0.0071 | 0.00726 | 0.00668 | 18,481,884.00 |
| Apr 16 2024 | 0.00711 | 0.00001 | 0.14% | 0.00718 | 0.00742 | 0.00684 | 23,478,881.00 |
| Apr 15 2024 | 0.0071 | -0.00037 | -4.95% | 0.0074 | 0.00772 | 0.0068 | 7,705,233.00 |
| Apr 14 2024 | 0.00747 | 0.00041 | 5.81% | 0.00696 | 0.00749 | 0.00663 | 8,041,975.00 |
| Apr 13 2024 | 0.00706 | -0.00138 | -16.35% | 0.00841 | 0.00842 | 0.00622 | 83,768,323.00 |
| Apr 12 2024 | 0.00844 | -0.00094 | -10.02% | 0.0094 | 0.0095 | 0.00785 | 49,494,381.00 |
| Apr 11 2024 | 0.00938 | -0.0001 | -1.05% | 0.00948 | 0.0095 | 0.00932 | 13,320,832.00 |
| Apr 10 2024 | 0.00948 | 0.00011 | 1.17% | 0.00932 | 0.00951 | 0.00909 | 9,640,044.00 |
| Apr 09 2024 | 0.00937 | -0.0004 | -4.09% | 0.00978 | 0.00978 | 0.00934 | 9,007,443.00 |
| Apr 08 2024 | 0.00977 | 0.00024 | 2.52% | 0.00956 | 0.00986 | 0.0094 | 6,898,435.00 |
| Apr 07 2024 | 0.00953 | 0.00001 | 0.11% | 0.00949 | 0.00961 | 0.00946 | 4,933,281.00 |
| Apr 06 2024 | 0.00952 | 0.00019 | 2.04% | 0.00928 | 0.00955 | 0.00927 | 4,757,469.00 |
| Apr 05 2024 | 0.00933 | -0.0002 | -2.10% | 0.00951 | 0.00951 | 0.00908 | 11,169,543.00 |
| Apr 04 2024 | 0.00953 | 0.00029 | 3.14% | 0.00917 | 0.00958 | 0.00917 | 8,195,723.00 |
| Apr 03 2024 | 0.00924 | 0.00019 | 2.10% | 0.00903 | 0.00951 | 0.00893 | 21,467,956.00 |
| Apr 02 2024 | 0.00905 | -0.00061 | -6.31% | 0.00966 | 0.00966 | 0.00888 | 27,633,624.00 |
| Apr 01 2024 | 0.00966 | -0.00059 | -5.76% | 0.01025 | 0.01026 | 0.00943 | 22,627,019.00 |
| Mar 31 2024 | 0.01025 | 0.00022 | 2.19% | 0.01007 | 0.01028 | 0.00993 | 12,072,363.00 |
| Mar 30 2024 | 0.01003 | -0.00026 | -2.53% | 0.01026 | 0.0103 | 0.01001 | 10,079,538.00 |
| Mar 29 2024 | 0.01029 | -0.00028 | -2.65% | 0.01062 | 0.01074 | 0.01007 | 25,391,157.00 |
| Mar 28 2024 | 0.01057 | -0.00028 | -2.58% | 0.01082 | 0.01106 | 0.01019 | 24,910,356.00 |
| Mar 27 2024 | 0.01085 | 0.00047 | 4.53% | 0.01035 | 0.01188 | 0.01023 | 104,674,604.00 |
| Mar 26 2024 | 0.01038 | 0.00047 | 4.74% | 0.00989 | 0.01111 | 0.00989 | 46,774,309.00 |
| Mar 25 2024 | 0.00991 | 0.00044 | 4.65% | 0.00945 | 0.01005 | 0.00934 | 17,317,988.00 |
| Mar 24 2024 | 0.00947 | 0.00025 | 2.71% | 0.0092 | 0.00947 | 0.00915 | 4,915,812.00 |
| Mar 23 2024 | 0.00922 | 0.00035 | 3.95% | 0.0089 | 0.00939 | 0.0089 | 18,746,163.00 |
| Mar 22 2024 | 0.00887 | -0.00031 | -3.38% | 0.00918 | 0.00922 | 0.00868 | 29,184,606.00 |
| Mar 21 2024 | 0.00918 | -0.00006 | -0.65% | 0.00925 | 0.00928 | 0.00895 | 12,555,562.00 |
| Mar 20 2024 | 0.00924 | 0.00087 | 10.39% | 0.00841 | 0.00927 | 0.00821 | 23,603,193.00 |
| Mar 19 2024 | 0.00837 | -0.0011 | -11.62% | 0.00947 | 0.0095 | 0.00825 | 41,285,928.00 |
| Mar 18 2024 | 0.00947 | -0.00047 | -4.73% | 0.00985 | 0.00986 | 0.00927 | 9,781,157.00 |
| Mar 17 2024 | 0.00994 | 0.00053 | 5.63% | 0.00944 | 0.01003 | 0.00931 | 31,657,666.00 |
| Mar 16 2024 | 0.00941 | -0.00047 | -4.76% | 0.00989 | 0.0105 | 0.0092 | 60,490,847.00 |
| Mar 15 2024 | 0.00988 | -0.00094 | -8.69% | 0.01083 | 0.01083 | 0.00909 | 79,109,109.00 |
| Mar 14 2024 | 0.01082 | -0.0003 | -2.70% | 0.01111 | 0.01152 | 0.01002 | 55,126,255.00 |
| Mar 13 2024 | 0.01112 | -0.0002 | -1.77% | 0.0113 | 0.0113 | 0.0108 | 23,951,329.00 |
| Mar 12 2024 | 0.01132 | -0.00071 | -5.90% | 0.012 | 0.012 | 0.01037 | 67,777,600.00 |
| Mar 11 2024 | 0.01203 | 0.00068 | 5.99% | 0.0115 | 0.01288 | 0.01141 | 168,875,301.00 |
| Mar 10 2024 | 0.01135 | 0.0016 | 16.41% | 0.00978 | 0.01214 | 0.00965 | 167,154,684.00 |
| Mar 09 2024 | 0.00975 | 0.00019 | 1.99% | 0.00955 | 0.00976 | 0.00943 | 18,403,629.00 |
| Mar 08 2024 | 0.00956 | 0.00013 | 1.38% | 0.00944 | 0.00965 | 0.00917 | 28,286,410.00 |
| Mar 07 2024 | 0.00943 | 0.00011 | 1.18% | 0.00932 | 0.00947 | 0.00919 | 14,890,133.00 |
| Mar 06 2024 | 0.00932 | 0.00044 | 4.95% | 0.00889 | 0.00939 | 0.00872 | 42,789,976.00 |
| Mar 05 2024 | 0.00888 | -0.0008 | -8.26% | 0.00967 | 0.00967 | 0.00811 | 78,103,791.00 |
| Mar 04 2024 | 0.00968 | -0.00003 | -0.31% | 0.0097 | 0.00984 | 0.00952 | 27,912,459.00 |
| Mar 03 2024 | 0.00971 | -0.00028 | -2.80% | 0.00997 | 0.00997 | 0.00942 | 29,896,812.00 |
| Mar 02 2024 | 0.00999 | -0.00007 | -0.70% | 0.01007 | 0.01007 | 0.00959 | 41,386,553.00 |
| Mar 01 2024 | 0.01006 | 0.00053 | 5.56% | 0.00954 | 0.0101 | 0.00937 | 34,091,370.00 |
| Feb 29 2024 | 0.00953 | 0.00015 | 1.60% | 0.00937 | 0.00971 | 0.00917 | 46,079,510.00 |
| Feb 28 2024 | 0.00938 | -0.00018 | -1.88% | 0.00955 | 0.00986 | 0.00894 | 75,704,590.00 |
| Feb 27 2024 | 0.00956 | -0.0006 | -5.91% | 0.01016 | 0.01023 | 0.00903 | 104,425,716.00 |
| Feb 26 2024 | 0.01016 | 0.00014 | 1.40% | 0.01001 | 0.01031 | 0.0098 | 85,221,709.00 |
| Feb 25 2024 | 0.01002 | -0.00254 | -20.22% | 0.01249 | 0.01276 | 0.00936 | 359,967,608.00 |
| Feb 24 2024 | 0.01256 | -0.00796 | -38.79% | 0.02048 | 0.02292 | 0.01234 | 286,806,001.00 |
