Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCRTBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00000669 | 0.00000003 | 0.45% | 0.00000665 | 0.00000698 | 0.00000621 | 161,493.00 |
| Apr 17 2024 | 0.00000666 | 0.00000010 | 1.52% | 0.00000654 | 0.00000670 | 0.00000634 | 223,907.00 |
| Apr 16 2024 | 0.00000656 | 0.00000006 | 0.92% | 0.00000650 | 0.00000670 | 0.00000633 | 119,915.00 |
| Apr 15 2024 | 0.00000650 | -0.00000034 | -4.97% | 0.00000678 | 0.00000710 | 0.00000641 | 133,622.00 |
| Apr 14 2024 | 0.00000684 | 0.00000022 | 3.32% | 0.00000668 | 0.00000691 | 0.00000637 | 161,092.00 |
| Apr 13 2024 | 0.00000662 | -0.00000059 | -8.18% | 0.00000718 | 0.00000739 | 0.00000627 | 244,780.00 |
| Apr 12 2024 | 0.00000721 | -0.00000085 | -10.55% | 0.00000807 | 0.00000843 | 0.00000706 | 278,398.00 |
| Apr 11 2024 | 0.00000806 | -0.00000028 | -3.36% | 0.00000834 | 0.00000852 | 0.00000799 | 102,056.00 |
| Apr 10 2024 | 0.00000834 | -0.00000029 | -3.36% | 0.00000865 | 0.00000875 | 0.00000824 | 138,324.00 |
| Apr 09 2024 | 0.00000863 | -0.00000007 | -0.80% | 0.00000873 | 0.00000899 | 0.00000783 | 157,088.00 |
| Apr 08 2024 | 0.00000870 | 0.00000004 | 0.46% | 0.00000877 | 0.00000924 | 0.00000863 | 259,145.00 |
| Apr 07 2024 | 0.00000866 | 0.00000052 | 6.39% | 0.00000816 | 0.00000868 | 0.00000804 | 155,151.00 |
| Apr 06 2024 | 0.00000814 | 0.00000001 | 0.12% | 0.00000813 | 0.00000833 | 0.00000762 | 67,716.00 |
| Apr 05 2024 | 0.00000813 | -0.00000017 | -2.05% | 0.00000830 | 0.00000840 | 0.00000802 | 104,816.00 |
| Apr 04 2024 | 0.00000830 | -0.00000027 | -3.15% | 0.00000857 | 0.00000881 | 0.00000828 | 115,879.00 |
| Apr 03 2024 | 0.00000857 | -0.00000024 | -2.72% | 0.00000879 | 0.00000909 | 0.00000833 | 188,062.00 |
| Apr 02 2024 | 0.00000881 | -0.00000024 | -2.65% | 0.00000901 | 0.00000913 | 0.00000853 | 229,114.00 |
| Apr 01 2024 | 0.00000905 | -0.00000039 | -4.13% | 0.00000943 | 0.00000966 | 0.00000867 | 149,164.00 |
| Mar 31 2024 | 0.00000944 | -0.00000013 | -1.36% | 0.00000957 | 0.00000971 | 0.00000934 | 95,499.00 |
| Mar 30 2024 | 0.00000957 | -0.00000032 | -3.24% | 0.00001004 | 0.00001007 | 0.00000953 | 170,476.00 |
| Mar 29 2024 | 0.00000989 | -0.00000006 | -0.60% | 0.00000996 | 0.00001010 | 0.00000955 | 169,408.00 |
| Mar 28 2024 | 0.00000995 | -0.00000028 | -2.74% | 0.00001019 | 0.00001134 | 0.00000987 | 533,285.00 |
| Mar 27 2024 | 0.00001023 | 0.00000058 | 6.01% | 0.00000959 | 0.00001100 | 0.00000943 | 608,967.00 |
| Mar 26 2024 | 0.00000965 | 0.00000009 | 0.94% | 0.00000961 | 0.00001000 | 0.00000874 | 278,973.00 |
| Mar 25 2024 | 0.00000956 | 0.00000000 | 0.00% | 0.00000963 | 0.00000982 | 0.00000938 | 256,535.00 |
| Mar 24 2024 | 0.00000956 | -0.00000016 | -1.65% | 0.00000973 | 0.00000990 | 0.00000956 | 71,141.00 |
| Mar 23 2024 | 0.00000972 | -0.00000088 | -8.30% | 0.00001042 | 0.00001055 | 0.00000963 | 194,675.00 |
| Mar 22 2024 | 0.00001060 | 0.00000100 | 10.98% | 0.00000911 | 0.00001072 | 0.00000887 | 646,134.00 |
| Mar 21 2024 | 0.00000911 | 0.00000010 | 1.11% | 0.00000874 | 0.00000924 | 0.00000874 | 181,425.00 |
| Mar 20 2024 | 0.00000901 | 0.00000017 | 1.92% | 0.00000892 | 0.00000912 | 0.00000857 | 250,880.00 |
| Mar 19 2024 | 0.00000884 | -0.00000023 | -2.54% | 0.00000916 | 0.00000961 | 0.00000835 | 611,076.00 |
| Mar 18 2024 | 0.00000907 | -0.00000048 | -5.03% | 0.00000954 | 0.00000956 | 0.00000840 | 381,346.00 |
| Mar 17 2024 | 0.00000955 | 0.00000004 | 0.42% | 0.00000953 | 0.00000968 | 0.00000908 | 185,762.00 |
| Mar 16 2024 | 0.00000951 | -0.00000054 | -5.37% | 0.00001015 | 0.00001049 | 0.00000934 | 171,075.00 |
| Mar 15 2024 | 0.00001005 | -0.00000039 | -3.74% | 0.00001054 | 0.00001056 | 0.00000983 | 356,906.00 |
| Mar 14 2024 | 0.00001044 | -0.00000019 | -1.79% | 0.00001059 | 0.00001066 | 0.00001011 | 168,035.00 |
| Mar 13 2024 | 0.00001063 | 0.00000100 | 10.82% | 0.00000923 | 0.00001200 | 0.00000919 | 1,354,217.00 |
| Mar 12 2024 | 0.00000924 | -0.00000018 | -1.91% | 0.00000946 | 0.00000957 | 0.00000897 | 265,633.00 |
| Mar 11 2024 | 0.00000942 | -0.00000017 | -1.77% | 0.00000960 | 0.00000982 | 0.00000893 | 580,334.00 |
| Mar 10 2024 | 0.00000959 | -0.00000038 | -3.81% | 0.00000992 | 0.00001005 | 0.00000941 | 172,100.00 |
| Mar 09 2024 | 0.00000997 | -0.00000036 | -3.48% | 0.00001027 | 0.00001042 | 0.00000987 | 159,234.00 |
| Mar 08 2024 | 0.00001033 | 0.00000044 | 4.45% | 0.00000997 | 0.00001067 | 0.00000959 | 320,470.00 |
| Mar 07 2024 | 0.00000989 | -0.00000019 | -1.88% | 0.00001011 | 0.00001025 | 0.00000938 | 221,844.00 |
| Mar 06 2024 | 0.00001008 | 0.00000029 | 2.96% | 0.00000980 | 0.00001014 | 0.00000924 | 210,673.00 |
| Mar 05 2024 | 0.00000979 | -0.00000026 | -2.59% | 0.00001000 | 0.00001116 | 0.00000952 | 346,832.00 |
| Mar 04 2024 | 0.00001005 | -0.00000090 | -8.22% | 0.00001097 | 0.00001211 | 0.00000991 | 435,273.00 |
| Mar 03 2024 | 0.00001095 | 0.00000053 | 5.09% | 0.00001044 | 0.00001110 | 0.00001000 | 304,445.00 |
| Mar 02 2024 | 0.00001042 | 0.00000059 | 6.00% | 0.00000985 | 0.00001071 | 0.00000972 | 199,559.00 |
| Mar 01 2024 | 0.00000983 | -0.00000011 | -1.11% | 0.00000994 | 0.00001015 | 0.00000962 | 138,545.00 |
| Feb 29 2024 | 0.00000994 | 0.00000076 | 8.28% | 0.00000922 | 0.00001024 | 0.00000919 | 290,698.00 |
| Feb 28 2024 | 0.00000918 | -0.00000078 | -7.83% | 0.00000994 | 0.00001085 | 0.00000897 | 485,845.00 |
| Feb 27 2024 | 0.00000996 | -0.00000082 | -7.61% | 0.00001086 | 0.00001138 | 0.00000986 | 352,189.00 |
| Feb 26 2024 | 0.00001078 | 0.00000043 | 4.15% | 0.00001034 | 0.00001242 | 0.00001020 | 775,625.00 |
| Feb 25 2024 | 0.00001035 | 0.00000073 | 7.59% | 0.00000963 | 0.00001076 | 0.00000957 | 323,480.00 |
| Feb 24 2024 | 0.00000962 | 0.00000021 | 2.23% | 0.00000944 | 0.00001006 | 0.00000933 | 164,058.00 |
| Feb 23 2024 | 0.00000941 | 0.00000013 | 1.40% | 0.00000926 | 0.00000972 | 0.00000921 | 181,113.00 |
| Feb 22 2024 | 0.00000928 | 0.00000011 | 1.20% | 0.00000915 | 0.00000967 | 0.00000910 | 274,059.00 |
| Feb 21 2024 | 0.00000917 | -0.00000054 | -5.56% | 0.00000966 | 0.00001001 | 0.00000900 | 346,819.00 |
| Feb 20 2024 | 0.00000971 | 0.00000037 | 3.96% | 0.00000921 | 0.00001095 | 0.00000907 | 1,121,642.00 |
| Feb 19 2024 | 0.00000934 | 0.00000100 | 12.00% | 0.00000833 | 0.00001018 | 0.00000830 | 816,184.00 |
| Feb 18 2024 | 0.00000833 | 0.00000019 | 2.33% | 0.00000814 | 0.00000855 | 0.00000814 | 198,564.00 |
| Feb 17 2024 | 0.00000814 | -0.00000014 | -1.69% | 0.00000829 | 0.00000888 | 0.00000806 | 294,368.00 |
| Feb 16 2024 | 0.00000828 | 0.00000005 | 0.61% | 0.00000821 | 0.00000846 | 0.00000811 | 189,377.00 |
| Feb 15 2024 | 0.00000823 | -0.00000020 | -2.37% | 0.00000844 | 0.00000850 | 0.00000817 | 173,363.00 |
| Feb 14 2024 | 0.00000843 | -0.00000031 | -3.55% | 0.00000870 | 0.00000882 | 0.00000837 | 298,116.00 |
| Feb 13 2024 | 0.00000874 | -0.00000085 | -8.86% | 0.00000954 | 0.00000986 | 0.00000855 | 1,590,168.00 |
| Feb 12 2024 | 0.00000959 | 0.00000200 | 25.06% | 0.00000800 | 0.00001049 | 0.00000793 | 2,097,506.00 |
| Feb 11 2024 | 0.00000798 | -0.00000044 | -5.23% | 0.00000833 | 0.00000846 | 0.00000792 | 258,387.00 |
| Feb 10 2024 | 0.00000842 | 0.00000035 | 4.34% | 0.00000808 | 0.00000854 | 0.00000799 | 464,987.00 |
| Feb 09 2024 | 0.00000807 | -0.00000011 | -1.34% | 0.00000819 | 0.00000845 | 0.00000794 | 175,647.00 |
| Feb 08 2024 | 0.00000818 | -0.00000024 | -2.85% | 0.00000843 | 0.00000855 | 0.00000818 | 115,235.00 |
| Feb 07 2024 | 0.00000842 | 0.00000006 | 0.72% | 0.00000836 | 0.00000870 | 0.00000832 | 89,088.00 |
| Feb 06 2024 | 0.00000836 | -0.00000005 | -0.59% | 0.00000841 | 0.00000856 | 0.00000827 | 82,385.00 |
| Feb 05 2024 | 0.00000841 | -0.00000007 | -0.83% | 0.00000848 | 0.00000869 | 0.00000824 | 56,804.00 |
| Feb 04 2024 | 0.00000848 | -0.00000031 | -3.53% | 0.00000873 | 0.00000891 | 0.00000841 | 110,731.00 |
| Feb 03 2024 | 0.00000879 | 0.00000007 | 0.80% | 0.00000873 | 0.00000974 | 0.00000871 | 294,862.00 |
| Feb 02 2024 | 0.00000872 | -0.00000001 | -0.11% | 0.00000879 | 0.00000891 | 0.00000854 | 66,013.00 |
| Feb 01 2024 | 0.00000873 | -0.00000017 | -1.91% | 0.00000885 | 0.00000918 | 0.00000871 | 113,920.00 |
| Jan 31 2024 | 0.00000890 | -0.00000022 | -2.41% | 0.00000913 | 0.00000932 | 0.00000868 | 208,713.00 |
| Jan 30 2024 | 0.00000912 | -0.00000022 | -2.36% | 0.00000929 | 0.00000951 | 0.00000909 | 162,788.00 |
| Jan 29 2024 | 0.00000934 | -0.00000012 | -1.27% | 0.00000951 | 0.00001038 | 0.00000926 | 150,543.00 |
| Jan 28 2024 | 0.00000946 | -0.00000007 | -0.73% | 0.00000955 | 0.00000984 | 0.00000935 | 102,525.00 |
| Jan 27 2024 | 0.00000953 | 0.00000010 | 1.06% | 0.00000942 | 0.00000997 | 0.00000930 | 126,015.00 |
| Jan 26 2024 | 0.00000943 | 0.00000005 | 0.53% | 0.00000938 | 0.00000985 | 0.00000925 | 166,417.00 |
| Jan 25 2024 | 0.00000938 | -0.00000008 | -0.85% | 0.00000945 | 0.00000971 | 0.00000914 | 117,554.00 |
| Jan 24 2024 | 0.00000946 | 0.00000018 | 1.94% | 0.00000926 | 0.00001034 | 0.00000914 | 286,141.00 |
| Jan 23 2024 | 0.00000928 | -0.00000002 | -0.22% | 0.00000934 | 0.00000957 | 0.00000912 | 92,250.00 |
| Jan 22 2024 | 0.00000930 | -0.00000027 | -2.82% | 0.00000957 | 0.00000967 | 0.00000924 | 81,747.00 |
| Jan 21 2024 | 0.00000957 | 0.00000001 | 0.10% | 0.00000959 | 0.00001004 | 0.00000946 | 89,902.00 |
| Jan 20 2024 | 0.00000956 | 0.00000016 | 1.70% | 0.00000943 | 0.00000999 | 0.00000925 | 94,793.00 |
