Register for real-time alerts, custom portfolio, and market movers
SCRTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00000405 | -0.00000021 | -4.93% | 0.00000430 | 0.00000437 | 0.00000405 | 726.00 |
| Jul 21 2024 | 0.00000426 | -0.00000005 | -1.16% | 0.00000426 | 0.00000436 | 0.00000420 | 442.00 |
| Jul 20 2024 | 0.00000431 | 0.00000007 | 1.65% | 0.00000422 | 0.00000433 | 0.00000422 | 778.00 |
| Jul 19 2024 | 0.00000424 | -0.00000011 | -2.53% | 0.00000439 | 0.00000447 | 0.00000421 | 1,001.00 |
| Jul 18 2024 | 0.00000435 | -0.00000007 | -1.58% | 0.00000437 | 0.00000458 | 0.00000427 | 1,363.00 |
| Jul 17 2024 | 0.00000442 | 0.00000018 | 4.25% | 0.00000424 | 0.00000452 | 0.00000424 | 1,222.00 |
| Jul 16 2024 | 0.00000424 | 0.00000007 | 1.68% | 0.00000419 | 0.00000430 | 0.00000411 | 991.00 |
| Jul 15 2024 | 0.00000417 | -0.00000010 | -2.34% | 0.00000425 | 0.00000427 | 0.00000408 | 770.00 |
| Jul 14 2024 | 0.00000427 | 0.00000030 | 7.56% | 0.00000403 | 0.00000456 | 0.00000396 | 8,061.00 |
| Jul 13 2024 | 0.00000397 | -0.00000025 | -5.92% | 0.00000418 | 0.00000418 | 0.00000395 | 1,297.00 |
| Jul 12 2024 | 0.00000422 | 0.00000000 | 0.00% | 0.00000422 | 0.00000422 | 0.00000422 | 0.00 |
| Jul 11 2024 | 0.00000422 | -0.00000028 | -6.22% | 0.00000452 | 0.00000457 | 0.00000422 | 899.00 |
| Jul 10 2024 | 0.00000450 | 0.00000003 | 0.67% | 0.00000446 | 0.00000456 | 0.00000426 | 1,016.00 |
| Jul 09 2024 | 0.00000447 | 0.00000010 | 2.29% | 0.00000447 | 0.00000452 | 0.00000428 | 339.00 |
| Jul 08 2024 | 0.00000437 | 0.00000010 | 2.34% | 0.00000426 | 0.00000456 | 0.00000426 | 664.00 |
| Jul 07 2024 | 0.00000427 | -0.00000018 | -4.04% | 0.00000442 | 0.00000442 | 0.00000421 | 590.00 |
| Jul 06 2024 | 0.00000445 | 0.00000023 | 5.45% | 0.00000429 | 0.00000445 | 0.00000420 | 767.00 |
| Jul 05 2024 | 0.00000422 | -0.00000024 | -5.38% | 0.00000425 | 0.00000434 | 0.00000400 | 1,210.00 |
| Jul 04 2024 | 0.00000446 | -0.00000010 | -2.19% | 0.00000449 | 0.00000463 | 0.00000436 | 1,038.00 |
| Jul 03 2024 | 0.00000456 | -0.00000023 | -4.80% | 0.00000474 | 0.00000486 | 0.00000445 | 1,093.00 |
| Jul 02 2024 | 0.00000479 | 0.00000001 | 0.21% | 0.00000479 | 0.00000489 | 0.00000466 | 334.00 |
| Jul 01 2024 | 0.00000478 | -0.00000012 | -2.45% | 0.00000492 | 0.00000499 | 0.00000472 | 956.00 |
| Jun 30 2024 | 0.00000490 | 0.00000009 | 1.87% | 0.00000479 | 0.00000495 | 0.00000466 | 432.00 |
| Jun 29 2024 | 0.00000481 | -0.00000023 | -4.56% | 0.00000508 | 0.00000508 | 0.00000478 | 676.00 |
| Jun 28 2024 | 0.00000504 | 0.00000008 | 1.61% | 0.00000497 | 0.00000518 | 0.00000483 | 398.00 |
| Jun 27 2024 | 0.00000496 | 0.00000009 | 1.85% | 0.00000485 | 0.00000502 | 0.00000474 | 4,171.00 |
| Jun 26 2024 | 0.00000487 | -0.00000025 | -4.88% | 0.00000489 | 0.00000510 | 0.00000475 | 1,555.00 |
| Jun 25 2024 | 0.00000512 | 0.00000012 | 2.40% | 0.00000505 | 0.00000512 | 0.00000495 | 358.00 |
| Jun 24 2024 | 0.00000500 | 0.00000029 | 6.16% | 0.00000468 | 0.00000502 | 0.00000462 | 881.00 |
| Jun 23 2024 | 0.00000471 | -0.00000002 | -0.42% | 0.00000467 | 0.00000484 | 0.00000458 | 456.00 |
| Jun 22 2024 | 0.00000473 | -0.00000008 | -1.66% | 0.00000477 | 0.00000477 | 0.00000453 | 221.00 |
| Jun 21 2024 | 0.00000481 | 0.00000007 | 1.48% | 0.00000471 | 0.00000481 | 0.00000462 | 700.00 |
| Jun 20 2024 | 0.00000474 | 0.00000003 | 0.64% | 0.00000475 | 0.00000487 | 0.00000467 | 521.00 |
| Jun 19 2024 | 0.00000471 | 0.00000016 | 3.52% | 0.00000466 | 0.00000475 | 0.00000459 | 1,458.00 |
| Jun 18 2024 | 0.00000455 | -0.00000012 | -2.57% | 0.00000475 | 0.00000475 | 0.00000433 | 1,159.00 |
| Jun 17 2024 | 0.00000467 | -0.00000029 | -5.85% | 0.00000495 | 0.00000507 | 0.00000466 | 2,088.00 |
| Jun 16 2024 | 0.00000496 | 0.00000009 | 1.85% | 0.00000495 | 0.00000516 | 0.00000477 | 683.00 |
| Jun 15 2024 | 0.00000487 | 0.00000013 | 2.74% | 0.00000474 | 0.00000508 | 0.00000471 | 529.00 |
| Jun 14 2024 | 0.00000474 | -0.00000014 | -2.87% | 0.00000489 | 0.00000518 | 0.00000467 | 1,365.00 |
| Jun 13 2024 | 0.00000488 | -0.00000001 | -0.20% | 0.00000508 | 0.00000514 | 0.00000475 | 480.00 |
| Jun 12 2024 | 0.00000489 | 0.00000009 | 1.88% | 0.00000488 | 0.00000510 | 0.00000469 | 445.00 |
| Jun 11 2024 | 0.00000480 | 0.00000005 | 1.05% | 0.00000478 | 0.00000499 | 0.00000468 | 1,120.00 |
| Jun 10 2024 | 0.00000475 | -0.00000037 | -7.23% | 0.00000517 | 0.00000525 | 0.00000475 | 4,416.00 |
| Jun 09 2024 | 0.00000512 | 0.00000013 | 2.61% | 0.00000500 | 0.00000520 | 0.00000491 | 339.00 |
| Jun 08 2024 | 0.00000499 | -0.00000023 | -4.41% | 0.00000531 | 0.00000547 | 0.00000497 | 1,476.00 |
| Jun 07 2024 | 0.00000522 | -0.00000051 | -8.90% | 0.00000574 | 0.00000602 | 0.00000521 | 2,494.00 |
| Jun 06 2024 | 0.00000573 | 0.00000006 | 1.06% | 0.00000566 | 0.00000584 | 0.00000550 | 1,585.00 |
| Jun 05 2024 | 0.00000567 | 0.00000024 | 4.42% | 0.00000546 | 0.00000579 | 0.00000541 | 1,776.00 |
| Jun 04 2024 | 0.00000543 | -0.00000004 | -0.73% | 0.00000542 | 0.00000550 | 0.00000530 | 1,337.00 |
| Jun 03 2024 | 0.00000547 | -0.00000036 | -6.17% | 0.00000579 | 0.00000581 | 0.00000545 | 1,257.00 |
| Jun 02 2024 | 0.00000583 | -0.00000024 | -3.95% | 0.00000605 | 0.00000607 | 0.00000580 | 382.00 |
| Jun 01 2024 | 0.00000607 | -0.00000005 | -0.82% | 0.00000627 | 0.00000640 | 0.00000594 | 219.00 |
| May 31 2024 | 0.00000612 | 0.00000011 | 1.83% | 0.00000605 | 0.00000626 | 0.00000583 | 1,876.00 |
| May 30 2024 | 0.00000601 | -0.00000003 | -0.50% | 0.00000610 | 0.00000631 | 0.00000587 | 2,309.00 |
| May 29 2024 | 0.00000604 | 0.00000005 | 0.83% | 0.00000605 | 0.00000627 | 0.00000594 | 188.00 |
| May 28 2024 | 0.00000599 | 0.00000001 | 0.17% | 0.00000603 | 0.00000610 | 0.00000586 | 552.00 |
| May 27 2024 | 0.00000598 | 0.00000004 | 0.67% | 0.00000596 | 0.00000603 | 0.00000578 | 609.00 |
| May 26 2024 | 0.00000594 | -0.00000005 | -0.83% | 0.00000592 | 0.00000602 | 0.00000579 | 835.00 |
| May 25 2024 | 0.00000599 | 0.00000011 | 1.87% | 0.00000589 | 0.00000601 | 0.00000579 | 463.00 |
| May 24 2024 | 0.00000588 | 0.00000013 | 2.26% | 0.00000572 | 0.00000597 | 0.00000566 | 542.00 |
| May 23 2024 | 0.00000575 | -0.00000002 | -0.35% | 0.00000584 | 0.00000597 | 0.00000557 | 1,366.00 |
| May 22 2024 | 0.00000577 | 0.00000015 | 2.67% | 0.00000569 | 0.00000583 | 0.00000555 | 402.00 |
| May 21 2024 | 0.00000562 | 0.00000015 | 2.74% | 0.00000547 | 0.00000575 | 0.00000531 | 405.00 |
| May 20 2024 | 0.00000547 | 0.00000007 | 1.30% | 0.00000533 | 0.00000573 | 0.00000533 | 4,007.00 |
| May 19 2024 | 0.00000540 | -0.00000017 | -3.05% | 0.00000558 | 0.00000558 | 0.00000534 | 1,225.00 |
| May 18 2024 | 0.00000557 | -0.00000016 | -2.79% | 0.00000560 | 0.00000576 | 0.00000550 | 1,568.00 |
| May 17 2024 | 0.00000573 | 0.00000008 | 1.42% | 0.00000557 | 0.00000574 | 0.00000556 | 753.00 |
| May 16 2024 | 0.00000565 | -0.00000031 | -5.20% | 0.00000581 | 0.00000587 | 0.00000550 | 1,079.00 |
| May 15 2024 | 0.00000596 | 0.00000004 | 0.68% | 0.00000592 | 0.00000615 | 0.00000587 | 2,242.00 |
| May 14 2024 | 0.00000592 | -0.00000013 | -2.15% | 0.00000589 | 0.00000611 | 0.00000581 | 1,130.00 |
| May 13 2024 | 0.00000605 | -0.00000020 | -3.20% | 0.00000640 | 0.00000651 | 0.00000589 | 2,967.00 |
| May 12 2024 | 0.00000625 | 0.00000012 | 1.96% | 0.00000613 | 0.00000637 | 0.00000613 | 614.00 |
| May 11 2024 | 0.00000613 | 0.00000003 | 0.49% | 0.00000611 | 0.00000638 | 0.00000611 | 1,496.00 |
| May 10 2024 | 0.00000610 | 0.00000006 | 0.99% | 0.00000609 | 0.00000637 | 0.00000601 | 1,210.00 |
| May 09 2024 | 0.00000604 | -0.00000020 | -3.21% | 0.00000637 | 0.00000638 | 0.00000602 | 505.00 |
| May 08 2024 | 0.00000624 | -0.00000006 | -0.95% | 0.00000640 | 0.00000640 | 0.00000610 | 841.00 |
| May 07 2024 | 0.00000630 | -0.00000001 | -0.16% | 0.00000623 | 0.00000686 | 0.00000618 | 2,123.00 |
| May 06 2024 | 0.00000631 | 0.00000000 | 0.00% | 0.00000640 | 0.00000642 | 0.00000622 | 171.00 |
| May 05 2024 | 0.00000631 | -0.00000023 | -3.52% | 0.00000641 | 0.00000650 | 0.00000626 | 330.00 |
| May 04 2024 | 0.00000654 | -0.00000005 | -0.76% | 0.00000646 | 0.00000658 | 0.00000628 | 360.00 |
| May 03 2024 | 0.00000659 | -0.00000012 | -1.79% | 0.00000677 | 0.00000698 | 0.00000650 | 3,069.00 |
| May 02 2024 | 0.00000671 | 0.00000025 | 3.87% | 0.00000646 | 0.00000676 | 0.00000634 | 1,282.00 |
| May 01 2024 | 0.00000646 | 0.00000027 | 4.36% | 0.00000620 | 0.00000659 | 0.00000610 | 1,643.00 |
| Apr 30 2024 | 0.00000619 | -0.00000015 | -2.37% | 0.00000633 | 0.00000643 | 0.00000601 | 365.00 |
| Apr 29 2024 | 0.00000634 | -0.00000018 | -2.76% | 0.00000652 | 0.00000660 | 0.00000632 | 632.00 |
| Apr 28 2024 | 0.00000652 | 0.00000002 | 0.31% | 0.00000659 | 0.00000799 | 0.00000652 | 10,634.00 |
| Apr 27 2024 | 0.00000650 | -0.00000012 | -1.81% | 0.00000647 | 0.00000667 | 0.00000641 | 204.00 |
| Apr 26 2024 | 0.00000662 | -0.00000015 | -2.22% | 0.00000673 | 0.00000700 | 0.00000643 | 439.00 |
| Apr 25 2024 | 0.00000677 | -0.00000011 | -1.60% | 0.00000687 | 0.00000718 | 0.00000676 | 260.00 |
| Apr 24 2024 | 0.00000688 | -0.00000018 | -2.55% | 0.00000711 | 0.00000729 | 0.00000684 | 364.00 |
