Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SCLPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.2048 | -0.0042 | -2.01% | 0.2088 | 0.2102 | 0.2027 | 458,360.00 |
| Jul 20 2024 | 0.209 | -0.0011 | -0.52% | 0.2102 | 0.2143 | 0.2079 | 531,184.00 |
| Jul 19 2024 | 0.2101 | -0.003 | -1.41% | 0.2077 | 0.2115 | 0.2053 | 507,822.00 |
| Jul 18 2024 | 0.2131 | 0.00 | 0.00% | 0.2131 | 0.2131 | 0.2131 | 0.00 |
| Jul 17 2024 | 0.2131 | -0.014 | -6.16% | 0.2271 | 0.2296 | 0.212 | 546,781.00 |
| Jul 16 2024 | 0.2271 | 0.0146 | 6.87% | 0.2121 | 0.2345 | 0.209 | 544,024.00 |
| Jul 15 2024 | 0.2125 | 0.0228 | 12.02% | 0.1897 | 0.2125 | 0.1894 | 453,543.00 |
| Jul 14 2024 | 0.1897 | 0.0038 | 2.04% | 0.1852 | 0.1933 | 0.184 | 818,613.00 |
| Jul 13 2024 | 0.1859 | 0.0086 | 4.85% | 0.1784 | 0.1873 | 0.1773 | 931,752.00 |
| Jul 12 2024 | 0.1773 | -0.0061 | -3.33% | 0.1833 | 0.1835 | 0.1752 | 349,715.00 |
| Jul 11 2024 | 0.1834 | -0.0005 | -0.27% | 0.184 | 0.1868 | 0.181 | 494,585.00 |
| Jul 10 2024 | 0.1839 | 0.0053 | 2.97% | 0.1787 | 0.1867 | 0.1767 | 635,257.00 |
| Jul 09 2024 | 0.1786 | 0.0063 | 3.66% | 0.1723 | 0.1862 | 0.1701 | 814,585.00 |
| Jul 08 2024 | 0.1723 | -0.0071 | -3.96% | 0.1813 | 0.1821 | 0.1692 | 730,291.00 |
| Jul 07 2024 | 0.1794 | -0.0153 | -7.86% | 0.1943 | 0.1948 | 0.177 | 863,189.00 |
| Jul 06 2024 | 0.1947 | 0.0116 | 6.34% | 0.1831 | 0.199 | 0.1775 | 500,818.00 |
| Jul 05 2024 | 0.1831 | -0.0039 | -2.09% | 0.1845 | 0.1863 | 0.167 | 625,658.00 |
| Jul 04 2024 | 0.187 | -0.0002 | -0.11% | 0.1871 | 0.1881 | 0.1797 | 261,440.00 |
| Jul 03 2024 | 0.1872 | -0.022 | -10.52% | 0.2092 | 0.2104 | 0.186 | 759,807.00 |
| Jul 02 2024 | 0.2092 | -0.002 | -0.95% | 0.2114 | 0.2204 | 0.2073 | 484,312.00 |
| Jul 01 2024 | 0.2112 | -0.0037 | -1.72% | 0.2134 | 0.221 | 0.2079 | 569,902.00 |
| Jun 30 2024 | 0.2149 | -0.0068 | -3.07% | 0.2106 | 0.2153 | 0.2052 | 525,725.00 |
| Jun 29 2024 | 0.2217 | 0.00 | 0.00% | 0.2217 | 0.2217 | 0.2217 | 0.00 |
| Jun 28 2024 | 0.2217 | -0.0074 | -3.23% | 0.2289 | 0.2306 | 0.2189 | 452,844.00 |
| Jun 27 2024 | 0.2291 | 0.0068 | 3.06% | 0.2217 | 0.2293 | 0.2206 | 322,801.00 |
| Jun 26 2024 | 0.2223 | -0.0101 | -4.35% | 0.2325 | 0.2351 | 0.2181 | 502,982.00 |
| Jun 25 2024 | 0.2324 | 0.0086 | 3.84% | 0.2238 | 0.2399 | 0.2189 | 322,342.00 |
| Jun 24 2024 | 0.2238 | -0.0032 | -1.41% | 0.2272 | 0.2311 | 0.2206 | 411,167.00 |
| Jun 23 2024 | 0.227 | -0.0061 | -2.62% | 0.2323 | 0.238 | 0.2261 | 254,388.00 |
| Jun 22 2024 | 0.2331 | -0.0102 | -4.19% | 0.2433 | 0.2449 | 0.2308 | 300,686.00 |
| Jun 21 2024 | 0.2433 | 0.0126 | 5.46% | 0.231 | 0.2443 | 0.2268 | 280,756.00 |
| Jun 20 2024 | 0.2307 | -0.0057 | -2.41% | 0.2333 | 0.2408 | 0.2283 | 293,009.00 |
| Jun 19 2024 | 0.2364 | 0.00 | 0.00% | 0.2364 | 0.2364 | 0.2364 | 0.00 |
| Jun 18 2024 | 0.2364 | 0.0068 | 2.96% | 0.2297 | 0.2485 | 0.223 | 251,708.00 |
| Jun 17 2024 | 0.2296 | -0.0123 | -5.08% | 0.2431 | 0.2438 | 0.2245 | 296,840.00 |
| Jun 16 2024 | 0.2419 | 0.0004 | 0.17% | 0.2425 | 0.2443 | 0.2351 | 448,562.00 |
| Jun 15 2024 | 0.2415 | 0.0008 | 0.33% | 0.2403 | 0.2445 | 0.2357 | 328,765.00 |
| Jun 14 2024 | 0.2407 | -0.0105 | -4.18% | 0.2513 | 0.2609 | 0.2396 | 301,390.00 |
| Jun 13 2024 | 0.2512 | -0.0234 | -8.52% | 0.2732 | 0.2749 | 0.2437 | 370,774.00 |
| Jun 12 2024 | 0.2746 | 0.0345 | 14.37% | 0.2402 | 0.2818 | 0.2391 | 285,477.00 |
| Jun 11 2024 | 0.2401 | -0.0153 | -5.99% | 0.2554 | 0.2564 | 0.2372 | 339,392.00 |
| Jun 10 2024 | 0.2554 | -0.0155 | -5.72% | 0.2698 | 0.2713 | 0.2509 | 464,469.00 |
| Jun 09 2024 | 0.2709 | -0.0051 | -1.85% | 0.2762 | 0.2794 | 0.2667 | 233,292.00 |
| Jun 08 2024 | 0.276 | -0.0037 | -1.32% | 0.2793 | 0.2865 | 0.2729 | 247,670.00 |
| Jun 07 2024 | 0.2797 | -0.021 | -6.98% | 0.3001 | 0.3099 | 0.2776 | 290,019.00 |
| Jun 06 2024 | 0.3007 | 0.0381 | 14.51% | 0.2627 | 0.3068 | 0.2576 | 252,565.00 |
| Jun 05 2024 | 0.2626 | -0.0245 | -8.53% | 0.289 | 0.2921 | 0.2604 | 141,440.00 |
| Jun 04 2024 | 0.2871 | -0.0322 | -10.08% | 0.3194 | 0.3204 | 0.2734 | 166,634.00 |
| Jun 03 2024 | 0.3193 | -0.0053 | -1.63% | 0.3244 | 0.3414 | 0.300 | 161,798.00 |
| Jun 02 2024 | 0.3246 | -0.0448 | -12.13% | 0.3677 | 0.3708 | 0.3241 | 200,232.00 |
| Jun 01 2024 | 0.3694 | 0.0263 | 7.67% | 0.342 | 0.3843 | 0.3406 | 171,579.00 |
| May 31 2024 | 0.3431 | 0.007 | 2.08% | 0.3365 | 0.3477 | 0.3278 | 364,805.00 |
| May 30 2024 | 0.3361 | -0.0145 | -4.14% | 0.3506 | 0.351 | 0.3244 | 150,012.00 |
| May 29 2024 | 0.3506 | -0.0104 | -2.88% | 0.3602 | 0.3642 | 0.350 | 178,060.00 |
| May 28 2024 | 0.361 | -0.0473 | -11.58% | 0.409 | 0.4137 | 0.3598 | 166,970.00 |
| May 27 2024 | 0.4083 | -0.0009 | -0.22% | 0.4089 | 0.422 | 0.3785 | 144,224.00 |
| May 26 2024 | 0.4092 | 0.0006 | 0.15% | 0.4088 | 0.4116 | 0.4084 | 16,845.00 |
| May 25 2024 | 0.4086 | 0.0002 | 0.05% | 0.4089 | 0.4147 | 0.4084 | 34,164.00 |
| May 24 2024 | 0.4084 | -0.0001 | -0.02% | 0.4085 | 0.4144 | 0.4084 | 50,521.00 |
| May 23 2024 | 0.4085 | -0.0013 | -0.32% | 0.4097 | 0.4181 | 0.407 | 123,657.00 |
| May 22 2024 | 0.4098 | -0.0183 | -4.27% | 0.4283 | 0.4337 | 0.3985 | 171,295.00 |
| May 21 2024 | 0.4281 | -0.0164 | -3.69% | 0.4431 | 0.4542 | 0.4248 | 224,874.00 |
| May 20 2024 | 0.4445 | 0.0202 | 4.76% | 0.4247 | 0.449 | 0.4199 | 259,641.00 |
| May 19 2024 | 0.4243 | -0.0404 | -8.69% | 0.4644 | 0.468 | 0.4216 | 157,915.00 |
| May 18 2024 | 0.4647 | 0.0727 | 18.55% | 0.3901 | 0.4871 | 0.3901 | 66,992.00 |
| May 17 2024 | 0.392 | 0.0447 | 12.87% | 0.3467 | 0.3945 | 0.3456 | 166,325.00 |
| May 16 2024 | 0.3473 | 0.0046 | 1.34% | 0.343 | 0.3556 | 0.3425 | 207,293.00 |
| May 15 2024 | 0.3427 | 0.0203 | 6.30% | 0.3187 | 0.3442 | 0.3165 | 151,024.00 |
| May 14 2024 | 0.3224 | -0.0158 | -4.67% | 0.3379 | 0.3386 | 0.3158 | 200,018.00 |
| May 13 2024 | 0.3382 | -0.0215 | -5.98% | 0.3589 | 0.3606 | 0.3314 | 222,031.00 |
| May 12 2024 | 0.3597 | -0.0064 | -1.75% | 0.3629 | 0.3665 | 0.3576 | 178,186.00 |
| May 11 2024 | 0.3661 | 0.0012 | 0.33% | 0.3652 | 0.3749 | 0.3623 | 195,225.00 |
| May 10 2024 | 0.3649 | 0.015 | 4.29% | 0.3502 | 0.3777 | 0.3478 | 213,540.00 |
| May 09 2024 | 0.3499 | 0.0088 | 2.58% | 0.3414 | 0.366 | 0.3387 | 191,359.00 |
| May 08 2024 | 0.3411 | -0.043 | -11.20% | 0.3837 | 0.3854 | 0.3322 | 150,920.00 |
| May 07 2024 | 0.3841 | -0.0135 | -3.40% | 0.3948 | 0.400 | 0.384 | 125,147.00 |
| May 06 2024 | 0.3976 | -0.0032 | -0.80% | 0.3998 | 0.4105 | 0.3937 | 123,636.00 |
| May 05 2024 | 0.4008 | -0.010 | -2.43% | 0.4088 | 0.411 | 0.3921 | 132,647.00 |
| May 04 2024 | 0.4108 | 0.0017 | 0.42% | 0.409 | 0.4146 | 0.4041 | 216,969.00 |
| May 03 2024 | 0.4091 | 0.004 | 0.99% | 0.4055 | 0.4314 | 0.4034 | 135,630.00 |
| May 02 2024 | 0.4051 | 0.0303 | 8.08% | 0.3742 | 0.4102 | 0.366 | 155,263.00 |
| May 01 2024 | 0.3748 | 0.0087 | 2.38% | 0.3662 | 0.3761 | 0.347 | 127,255.00 |
| Apr 30 2024 | 0.3661 | -0.0227 | -5.84% | 0.3888 | 0.3974 | 0.365 | 160,008.00 |
| Apr 29 2024 | 0.3888 | -0.0222 | -5.40% | 0.4105 | 0.411 | 0.3856 | 124,697.00 |
| Apr 28 2024 | 0.411 | -0.0075 | -1.79% | 0.4192 | 0.4262 | 0.4102 | 110,024.00 |
| Apr 27 2024 | 0.4185 | -0.0098 | -2.29% | 0.4293 | 0.4304 | 0.3995 | 128,384.00 |
| Apr 26 2024 | 0.4283 | -0.0371 | -7.97% | 0.4651 | 0.4658 | 0.4235 | 200,365.00 |
| Apr 25 2024 | 0.4654 | 0.0093 | 2.04% | 0.453 | 0.4678 | 0.4297 | 118,785.00 |
| Apr 24 2024 | 0.4561 | -0.0389 | -7.86% | 0.4917 | 0.5185 | 0.4463 | 115,927.00 |
| Apr 23 2024 | 0.495 | -0.0288 | -5.50% | 0.5224 | 0.5256 | 0.4912 | 115,280.00 |
