Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SCRTUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.3767 | -0.0123 | -3.16% | 0.3886 | 0.4021 | 0.3671 | 93,191.00 |
| May 09 2024 | 0.389 | 0.0012 | 0.31% | 0.389 | 0.395 | 0.3717 | 99,653.00 |
| May 08 2024 | 0.3878 | -0.007 | -1.77% | 0.393 | 0.3951 | 0.3783 | 76,818.00 |
| May 07 2024 | 0.3948 | -0.0004 | -0.10% | 0.3952 | 0.4155 | 0.3926 | 94,855.00 |
| May 06 2024 | 0.3952 | -0.0131 | -3.21% | 0.4075 | 0.4155 | 0.3938 | 103,206.00 |
| May 05 2024 | 0.4083 | -0.0047 | -1.14% | 0.4117 | 0.414 | 0.4014 | 67,782.00 |
| May 04 2024 | 0.413 | 0.0003 | 0.07% | 0.4087 | 0.4209 | 0.3945 | 87,989.00 |
| May 03 2024 | 0.4127 | 0.0139 | 3.49% | 0.3996 | 0.4274 | 0.398 | 111,095.00 |
| May 02 2024 | 0.3988 | 0.0182 | 4.78% | 0.3794 | 0.4016 | 0.369 | 108,367.00 |
| May 01 2024 | 0.3806 | 0.0016 | 0.42% | 0.3784 | 0.3806 | 0.3495 | 86,854.00 |
| Apr 30 2024 | 0.379 | -0.0281 | -6.90% | 0.4073 | 0.4103 | 0.365 | 63,608.00 |
| Apr 29 2024 | 0.4071 | -0.0044 | -1.07% | 0.4111 | 0.4143 | 0.3967 | 49,893.00 |
| Apr 28 2024 | 0.4115 | -0.0028 | -0.68% | 0.4147 | 0.4475 | 0.411 | 63,474.00 |
| Apr 27 2024 | 0.4143 | -0.0003 | -0.07% | 0.4135 | 0.4187 | 0.4043 | 49,968.00 |
| Apr 26 2024 | 0.4146 | -0.0241 | -5.49% | 0.4359 | 0.4383 | 0.4115 | 79,542.00 |
| Apr 25 2024 | 0.4387 | -0.0092 | -2.05% | 0.4467 | 0.4548 | 0.4291 | 83,352.00 |
| Apr 24 2024 | 0.4479 | -0.0247 | -5.23% | 0.4746 | 0.4851 | 0.4419 | 81,573.00 |
| Apr 23 2024 | 0.4726 | 0.0001 | 0.02% | 0.4711 | 0.4871 | 0.4669 | 93,148.00 |
| Apr 22 2024 | 0.4725 | 0.0091 | 1.96% | 0.4634 | 0.4785 | 0.4609 | 67,323.00 |
| Apr 21 2024 | 0.4634 | -0.0097 | -2.05% | 0.4746 | 0.4789 | 0.4528 | 75,906.00 |
| Apr 20 2024 | 0.4731 | 0.0309 | 6.99% | 0.4403 | 0.474 | 0.4327 | 61,079.00 |
| Apr 19 2024 | 0.4422 | 0.0175 | 4.12% | 0.4247 | 0.4557 | 0.3951 | 182,166.00 |
| Apr 18 2024 | 0.4247 | 0.0133 | 3.23% | 0.4075 | 0.4275 | 0.4024 | 93,723.00 |
| Apr 17 2024 | 0.4114 | -0.0065 | -1.56% | 0.4171 | 0.4211 | 0.3913 | 101,662.00 |
| Apr 16 2024 | 0.4179 | 0.0072 | 1.75% | 0.4107 | 0.4231 | 0.3906 | 121,421.00 |
| Apr 15 2024 | 0.4107 | -0.0376 | -8.39% | 0.4467 | 0.4668 | 0.398 | 123,686.00 |
| Apr 14 2024 | 0.4483 | 0.0228 | 5.36% | 0.4235 | 0.4518 | 0.400 | 160,451.00 |
| Apr 13 2024 | 0.4255 | -0.058 | -12.00% | 0.480 | 0.4951 | 0.3902 | 187,077.00 |
| Apr 12 2024 | 0.4835 | -0.0805 | -14.27% | 0.5663 | 0.5972 | 0.4692 | 144,367.00 |
| Apr 11 2024 | 0.564 | -0.0257 | -4.36% | 0.5861 | 0.5931 | 0.5584 | 53,557.00 |
| Apr 10 2024 | 0.5897 | -0.0077 | -1.29% | 0.5992 | 0.605 | 0.5573 | 95,444.00 |
| Apr 09 2024 | 0.5974 | -0.0298 | -4.75% | 0.626 | 0.6329 | 0.5919 | 100,294.00 |
| Apr 08 2024 | 0.6272 | 0.0276 | 4.60% | 0.6093 | 0.6591 | 0.5999 | 126,768.00 |
| Apr 07 2024 | 0.5996 | 0.0381 | 6.79% | 0.5633 | 0.5996 | 0.5612 | 97,718.00 |
| Apr 06 2024 | 0.5615 | 0.0104 | 1.89% | 0.551 | 0.5657 | 0.5504 | 62,447.00 |
| Apr 05 2024 | 0.5511 | -0.0176 | -3.09% | 0.5681 | 0.5701 | 0.5312 | 122,148.00 |
| Apr 04 2024 | 0.5687 | 0.0032 | 0.57% | 0.5651 | 0.5868 | 0.5554 | 42,943.00 |
| Apr 03 2024 | 0.5655 | -0.0152 | -2.62% | 0.5788 | 0.6042 | 0.5379 | 62,662.00 |
| Apr 02 2024 | 0.5807 | -0.0492 | -7.81% | 0.6264 | 0.6282 | 0.5592 | 121,660.00 |
| Apr 01 2024 | 0.6299 | -0.0402 | -6.00% | 0.6616 | 0.6775 | 0.602 | 83,310.00 |
| Mar 31 2024 | 0.6701 | 0.0051 | 0.77% | 0.6665 | 0.6764 | 0.6531 | 45,099.00 |
| Mar 30 2024 | 0.665 | -0.0259 | -3.75% | 0.6933 | 0.698 | 0.6648 | 60,278.00 |
| Mar 29 2024 | 0.6909 | -0.0135 | -1.92% | 0.7047 | 0.7109 | 0.6681 | 109,130.00 |
| Mar 28 2024 | 0.7044 | -0.0078 | -1.10% | 0.7115 | 0.756 | 0.6957 | 115,318.00 |
| Mar 27 2024 | 0.7122 | 0.0377 | 5.59% | 0.6689 | 0.733 | 0.6614 | 170,899.00 |
| Mar 26 2024 | 0.6745 | 0.005 | 0.75% | 0.6714 | 0.6929 | 0.6384 | 177,237.00 |
| Mar 25 2024 | 0.6695 | 0.0256 | 3.98% | 0.6464 | 0.680 | 0.6336 | 137,034.00 |
| Mar 24 2024 | 0.6439 | 0.0222 | 3.57% | 0.6223 | 0.649 | 0.6165 | 118,487.00 |
| Mar 23 2024 | 0.6217 | -0.0493 | -7.35% | 0.665 | 0.6714 | 0.6217 | 142,624.00 |
| Mar 22 2024 | 0.671 | 0.0755 | 12.68% | 0.5955 | 0.6766 | 0.5837 | 298,060.00 |
| Mar 21 2024 | 0.5955 | -0.0136 | -2.23% | 0.6136 | 0.622 | 0.5783 | 124,598.00 |
| Mar 20 2024 | 0.6091 | 0.0612 | 11.17% | 0.5494 | 0.6154 | 0.5267 | 229,667.00 |
| Mar 19 2024 | 0.5479 | -0.0697 | -11.29% | 0.630 | 0.6334 | 0.5345 | 372,887.00 |
| Mar 18 2024 | 0.6176 | -0.0355 | -5.44% | 0.6523 | 0.6613 | 0.565 | 373,035.00 |
| Mar 17 2024 | 0.6531 | 0.0303 | 4.87% | 0.6221 | 0.662 | 0.5907 | 216,683.00 |
| Mar 16 2024 | 0.6228 | -0.0767 | -10.96% | 0.7041 | 0.7127 | 0.6114 | 188,645.00 |
| Mar 15 2024 | 0.6995 | -0.0746 | -9.64% | 0.7522 | 0.7612 | 0.6516 | 273,461.00 |
| Mar 14 2024 | 0.7741 | 0.00 | 0.00% | 0.7741 | 0.7741 | 0.7741 | 0.00 |
| Mar 13 2024 | 0.7741 | 0.1143 | 17.32% | 0.6585 | 0.8444 | 0.6583 | 351,477.00 |
| Mar 12 2024 | 0.6598 | -0.0169 | -2.50% | 0.6762 | 0.6877 | 0.6257 | 226,499.00 |
| Mar 11 2024 | 0.6767 | 0.0163 | 2.47% | 0.6598 | 0.6858 | 0.6341 | 205,259.00 |
| Mar 10 2024 | 0.6604 | -0.0207 | -3.04% | 0.6788 | 0.688 | 0.6468 | 189,306.00 |
| Mar 09 2024 | 0.6811 | -0.0177 | -2.53% | 0.7041 | 0.7041 | 0.6752 | 139,402.00 |
| Mar 08 2024 | 0.6988 | 0.0376 | 5.69% | 0.6638 | 0.7143 | 0.6439 | 218,833.00 |
| Mar 07 2024 | 0.6612 | -0.0038 | -0.57% | 0.667 | 0.6775 | 0.640 | 186,575.00 |
| Mar 06 2024 | 0.665 | 0.0381 | 6.08% | 0.6236 | 0.6693 | 0.6001 | 263,803.00 |
| Mar 05 2024 | 0.6269 | -0.0535 | -7.86% | 0.6805 | 0.6972 | 0.600 | 310,697.00 |
| Mar 04 2024 | 0.6804 | -0.0076 | -1.10% | 0.6895 | 0.7351 | 0.673 | 313,454.00 |
| Mar 03 2024 | 0.688 | 0.0434 | 6.73% | 0.6438 | 0.6943 | 0.6139 | 242,929.00 |
| Mar 02 2024 | 0.6446 | 0.0319 | 5.21% | 0.6134 | 0.658 | 0.6021 | 200,396.00 |
| Mar 01 2024 | 0.6127 | 0.004 | 0.66% | 0.6073 | 0.6276 | 0.5937 | 169,532.00 |
| Feb 29 2024 | 0.6087 | 0.0366 | 6.40% | 0.5738 | 0.6318 | 0.5687 | 270,246.00 |
| Feb 28 2024 | 0.5721 | 0.0044 | 0.78% | 0.5668 | 0.6184 | 0.5503 | 292,274.00 |
| Feb 27 2024 | 0.5677 | -0.0199 | -3.39% | 0.603 | 0.6146 | 0.5626 | 253,432.00 |
| Feb 26 2024 | 0.5876 | 0.0534 | 10.00% | 0.5341 | 0.6326 | 0.5255 | 371,431.00 |
| Feb 25 2024 | 0.5342 | 0.0408 | 8.27% | 0.4957 | 0.5489 | 0.4937 | 262,604.00 |
| Feb 24 2024 | 0.4934 | 0.015 | 3.14% | 0.4784 | 0.5017 | 0.4722 | 152,231.00 |
| Feb 23 2024 | 0.4784 | 0.0042 | 0.89% | 0.4748 | 0.5054 | 0.4711 | 215,279.00 |
| Feb 22 2024 | 0.4742 | -0.0006 | -0.13% | 0.4748 | 0.500 | 0.4678 | 234,474.00 |
| Feb 21 2024 | 0.4748 | -0.0314 | -6.20% | 0.5052 | 0.5166 | 0.4593 | 286,830.00 |
| Feb 20 2024 | 0.5062 | 0.0278 | 5.81% | 0.4778 | 0.5436 | 0.4678 | 453,099.00 |
| Feb 19 2024 | 0.4784 | 0.0451 | 10.41% | 0.4342 | 0.4907 | 0.4342 | 316,899.00 |
| Feb 18 2024 | 0.4333 | 0.0132 | 3.14% | 0.4213 | 0.4445 | 0.421 | 236,398.00 |
| Feb 17 2024 | 0.4201 | -0.0116 | -2.69% | 0.4321 | 0.4464 | 0.4126 | 238,533.00 |
| Feb 16 2024 | 0.4317 | 0.0046 | 1.08% | 0.4263 | 0.4384 | 0.4197 | 143,860.00 |
| Feb 15 2024 | 0.4271 | -0.0086 | -1.97% | 0.4376 | 0.445 | 0.4214 | 184,593.00 |
| Feb 14 2024 | 0.4357 | 0.0014 | 0.32% | 0.4336 | 0.4442 | 0.430 | 245,357.00 |
| Feb 13 2024 | 0.4343 | -0.0468 | -9.73% | 0.479 | 0.4869 | 0.4205 | 451,662.00 |
| Feb 12 2024 | 0.4811 | 0.0952 | 24.67% | 0.3858 | 0.5185 | 0.3827 | 464,567.00 |
| Feb 11 2024 | 0.3859 | -0.0142 | -3.55% | 0.396 | 0.4062 | 0.381 | 182,390.00 |
| Feb 10 2024 | 0.4001 | 0.0207 | 5.46% | 0.3802 | 0.4032 | 0.3766 | 277,011.00 |
