Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
SCLPBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.00000709 | 0.00000017 | 2.46% | 0.00000694 | 0.00000727 | 0.00000672 | 1,426.00 |
| Apr 24 2024 | 0.00000692 | -0.00000018 | -2.54% | 0.00000718 | 0.00000785 | 0.00000675 | 868.00 |
| Apr 23 2024 | 0.00000710 | -0.00000075 | -9.55% | 0.00000767 | 0.00000799 | 0.00000710 | 1,419.00 |
| Apr 22 2024 | 0.00000785 | -0.00000054 | -6.44% | 0.00000834 | 0.00000861 | 0.00000764 | 2,853.00 |
| Apr 21 2024 | 0.00000839 | 0.00000024 | 2.94% | 0.00000864 | 0.00000864 | 0.00000806 | 486.00 |
| Apr 20 2024 | 0.00000815 | 0.00000012 | 1.49% | 0.00000776 | 0.00000840 | 0.00000772 | 3,452.00 |
| Apr 19 2024 | 0.00000803 | 0.00000054 | 7.21% | 0.00000775 | 0.00000830 | 0.00000767 | 703.00 |
| Apr 18 2024 | 0.00000749 | 0.00000067 | 9.82% | 0.00000723 | 0.00000813 | 0.00000711 | 5,048.00 |
| Apr 17 2024 | 0.00000682 | 0.00000053 | 8.43% | 0.00000679 | 0.00000727 | 0.00000646 | 825.00 |
| Apr 16 2024 | 0.00000629 | -0.00000077 | -10.91% | 0.00000665 | 0.00000711 | 0.00000629 | 622.00 |
| Apr 15 2024 | 0.00000706 | 0.00000006 | 0.86% | 0.00000736 | 0.00000748 | 0.00000679 | 740.00 |
| Apr 14 2024 | 0.00000700 | 0.00000029 | 4.32% | 0.00000687 | 0.00000738 | 0.00000631 | 7,539.00 |
| Apr 13 2024 | 0.00000671 | -0.00000043 | -6.02% | 0.00000790 | 0.00000790 | 0.00000664 | 2,155.00 |
| Apr 12 2024 | 0.00000714 | -0.00000089 | -11.08% | 0.00000803 | 0.00000849 | 0.00000714 | 5,634.00 |
| Apr 11 2024 | 0.00000803 | 0.00000023 | 2.95% | 0.00000825 | 0.00000851 | 0.00000783 | 4,421.00 |
| Apr 10 2024 | 0.00000780 | -0.00000005 | -0.64% | 0.00000788 | 0.00000825 | 0.00000763 | 8,296.00 |
| Apr 09 2024 | 0.00000785 | -0.00000020 | -2.48% | 0.00000824 | 0.00000832 | 0.00000771 | 671.00 |
| Apr 08 2024 | 0.00000805 | -0.00000054 | -6.29% | 0.00000856 | 0.00000856 | 0.00000763 | 1,972.00 |
| Apr 07 2024 | 0.00000859 | -0.00000044 | -4.87% | 0.00000925 | 0.00000925 | 0.00000859 | 833.00 |
| Apr 06 2024 | 0.00000903 | 0.00000012 | 1.35% | 0.00000873 | 0.00000913 | 0.00000847 | 2,874.00 |
| Apr 05 2024 | 0.00000891 | 0.00000014 | 1.60% | 0.00000869 | 0.00000909 | 0.00000804 | 2,782.00 |
| Apr 04 2024 | 0.00000877 | -0.00000016 | -1.79% | 0.00000893 | 0.00001008 | 0.00000860 | 6,755.00 |
| Apr 03 2024 | 0.00000893 | -0.00000011 | -1.22% | 0.00000934 | 0.00000978 | 0.00000893 | 5,051.00 |
| Apr 02 2024 | 0.00000904 | 0.00000060 | 7.11% | 0.00000857 | 0.00000971 | 0.00000797 | 12,617.00 |
| Apr 01 2024 | 0.00000844 | -0.00000041 | -4.63% | 0.00000862 | 0.00000909 | 0.00000844 | 3,064.00 |
| Mar 31 2024 | 0.00000885 | -0.00000085 | -8.76% | 0.00000954 | 0.00001017 | 0.00000866 | 3,714.00 |
| Mar 30 2024 | 0.00000970 | -0.00000071 | -6.82% | 0.00001033 | 0.00001072 | 0.00000909 | 5,551.00 |
| Mar 29 2024 | 0.00001041 | 0.00000027 | 2.66% | 0.00001032 | 0.00001065 | 0.00000979 | 1,144.00 |
| Mar 28 2024 | 0.00001014 | 0.00000100 | 11.20% | 0.00000911 | 0.00001050 | 0.00000911 | 10,764.00 |
| Mar 27 2024 | 0.00000893 | 0.00000011 | 1.25% | 0.00000887 | 0.00000905 | 0.00000805 | 19,468.00 |
| Mar 26 2024 | 0.00000882 | -0.00000100 | -10.11% | 0.00000963 | 0.00001000 | 0.00000830 | 18,941.00 |
| Mar 25 2024 | 0.00000989 | 0.00000200 | 24.21% | 0.00000857 | 0.00000990 | 0.00000826 | 33,058.00 |
| Mar 24 2024 | 0.00000826 | -0.00000051 | -5.82% | 0.00000921 | 0.00000921 | 0.00000774 | 16,649.00 |
| Mar 23 2024 | 0.00000877 | 0.00000300 | 49.92% | 0.00000593 | 0.00000878 | 0.00000593 | 25,185.00 |
| Mar 22 2024 | 0.00000601 | -0.00000039 | -6.09% | 0.00000662 | 0.00000684 | 0.00000555 | 5,316.00 |
| Mar 21 2024 | 0.00000640 | 0.00000009 | 1.43% | 0.00000625 | 0.00000799 | 0.00000579 | 49,815.00 |
| Mar 20 2024 | 0.00000631 | 0.00000019 | 3.10% | 0.00000603 | 0.00000700 | 0.00000596 | 25,287.00 |
| Mar 19 2024 | 0.00000612 | 0.00000050 | 8.90% | 0.00000590 | 0.00000612 | 0.00000533 | 671.00 |
| Mar 18 2024 | 0.00000562 | -0.00000006 | -1.06% | 0.00000572 | 0.00000596 | 0.00000548 | 8,993.00 |
| Mar 17 2024 | 0.00000568 | -0.00000003 | -0.53% | 0.00000594 | 0.00000619 | 0.00000551 | 7,253.00 |
| Mar 16 2024 | 0.00000571 | -0.00000069 | -10.78% | 0.00000630 | 0.00000677 | 0.00000571 | 14,850.00 |
| Mar 15 2024 | 0.00000640 | 0.00000071 | 12.48% | 0.00000572 | 0.00000705 | 0.00000539 | 20,026.00 |
| Mar 14 2024 | 0.00000569 | 0.00000000 | 0.00% | 0.00000569 | 0.00000569 | 0.00000569 | 0.00 |
| Mar 13 2024 | 0.00000569 | -0.00000063 | -9.97% | 0.00000636 | 0.00000648 | 0.00000566 | 6,027.00 |
| Mar 12 2024 | 0.00000632 | -0.00000049 | -7.20% | 0.00000697 | 0.00000697 | 0.00000605 | 5,877.00 |
| Mar 11 2024 | 0.00000681 | 0.00000017 | 2.56% | 0.00000651 | 0.00000739 | 0.00000620 | 17,269.00 |
| Mar 10 2024 | 0.00000664 | 0.00000014 | 2.15% | 0.00000641 | 0.00000684 | 0.00000627 | 5,234.00 |
| Mar 09 2024 | 0.00000650 | -0.00000030 | -4.41% | 0.00000672 | 0.00000719 | 0.00000631 | 19,602.00 |
| Mar 08 2024 | 0.00000680 | -0.00000026 | -3.68% | 0.00000712 | 0.00000755 | 0.00000651 | 35,672.00 |
| Mar 07 2024 | 0.00000706 | -0.00000100 | -12.25% | 0.00000816 | 0.00000820 | 0.00000681 | 18,038.00 |
| Mar 06 2024 | 0.00000816 | 0.00000030 | 3.82% | 0.00000781 | 0.00000833 | 0.00000754 | 11,627.00 |
| Mar 05 2024 | 0.00000786 | -0.00000038 | -4.61% | 0.00000824 | 0.00000851 | 0.00000720 | 38,123.00 |
| Mar 04 2024 | 0.00000824 | 0.00000200 | 29.99% | 0.00000664 | 0.00000846 | 0.00000620 | 26,789.00 |
| Mar 03 2024 | 0.00000667 | -0.00000031 | -4.44% | 0.00000705 | 0.00000712 | 0.00000637 | 14,571.00 |
| Mar 02 2024 | 0.00000698 | 0.00000045 | 6.89% | 0.00000646 | 0.00000731 | 0.00000646 | 7,566.00 |
| Mar 01 2024 | 0.00000653 | 0.00000015 | 2.35% | 0.00000632 | 0.00000684 | 0.00000631 | 3,564.00 |
| Feb 29 2024 | 0.00000638 | 0.00000021 | 3.40% | 0.00000609 | 0.00000687 | 0.00000609 | 21,743.00 |
| Feb 28 2024 | 0.00000617 | 0.00000056 | 9.98% | 0.00000569 | 0.00000650 | 0.00000559 | 12,927.00 |
| Feb 27 2024 | 0.00000561 | -0.00000018 | -3.11% | 0.00000573 | 0.00000621 | 0.00000550 | 12,097.00 |
| Feb 26 2024 | 0.00000579 | 0.00000057 | 10.92% | 0.00000522 | 0.00000587 | 0.00000449 | 64,374.00 |
| Feb 25 2024 | 0.00000522 | -0.00000030 | -5.43% | 0.00000545 | 0.00000549 | 0.00000517 | 5,307.00 |
| Feb 24 2024 | 0.00000552 | -0.00000017 | -2.99% | 0.00000572 | 0.00000596 | 0.00000523 | 24,913.00 |
| Feb 23 2024 | 0.00000569 | -0.00000059 | -9.39% | 0.00000628 | 0.00000628 | 0.00000533 | 46,375.00 |
| Feb 22 2024 | 0.00000628 | 0.00000038 | 6.44% | 0.00000590 | 0.00000646 | 0.00000588 | 4,385.00 |
| Feb 21 2024 | 0.00000590 | 0.00000034 | 6.12% | 0.00000566 | 0.00000605 | 0.00000561 | 15,185.00 |
| Feb 20 2024 | 0.00000556 | -0.00000035 | -5.92% | 0.00000591 | 0.00000597 | 0.00000536 | 10,728.00 |
| Feb 19 2024 | 0.00000591 | -0.00000060 | -9.22% | 0.00000660 | 0.00000663 | 0.00000585 | 13,220.00 |
| Feb 18 2024 | 0.00000651 | -0.00000040 | -5.79% | 0.00000700 | 0.00000701 | 0.00000651 | 5,077.00 |
| Feb 17 2024 | 0.00000691 | 0.00000063 | 10.03% | 0.00000628 | 0.00000704 | 0.00000606 | 6,277.00 |
| Feb 16 2024 | 0.00000628 | -0.00000043 | -6.41% | 0.00000671 | 0.00000709 | 0.00000628 | 4,525.00 |
| Feb 15 2024 | 0.00000671 | 0.00000066 | 10.91% | 0.00000597 | 0.00000683 | 0.00000594 | 9,664.00 |
| Feb 14 2024 | 0.00000605 | -0.00000007 | -1.14% | 0.00000614 | 0.00000637 | 0.00000539 | 9,478.00 |
| Feb 13 2024 | 0.00000612 | 0.00000077 | 14.39% | 0.00000535 | 0.00000628 | 0.00000535 | 7,742.00 |
| Feb 12 2024 | 0.00000535 | -0.00000023 | -4.12% | 0.00000558 | 0.00000558 | 0.00000515 | 7,809.00 |
| Feb 11 2024 | 0.00000558 | 0.00000003 | 0.54% | 0.00000555 | 0.00000565 | 0.00000542 | 1,763.00 |
| Feb 10 2024 | 0.00000555 | -0.00000015 | -2.63% | 0.00000570 | 0.00000584 | 0.00000544 | 1,687.00 |
| Feb 09 2024 | 0.00000570 | 0.00000020 | 3.64% | 0.00000556 | 0.00000584 | 0.00000550 | 23,294.00 |
| Feb 08 2024 | 0.00000550 | -0.00000031 | -5.34% | 0.00000581 | 0.00000599 | 0.00000520 | 7,565.00 |
| Feb 07 2024 | 0.00000581 | 0.00000023 | 4.12% | 0.00000558 | 0.00000608 | 0.00000556 | 7,129.00 |
| Feb 06 2024 | 0.00000558 | 0.00000044 | 8.56% | 0.00000517 | 0.00000575 | 0.00000513 | 5,025.00 |
| Feb 05 2024 | 0.00000514 | 0.00000011 | 2.19% | 0.00000505 | 0.00000517 | 0.00000499 | 1,565.00 |
| Feb 04 2024 | 0.00000503 | 0.00000018 | 3.71% | 0.00000479 | 0.00000544 | 0.00000479 | 5,113.00 |
| Feb 03 2024 | 0.00000485 | 0.00000001 | 0.21% | 0.00000490 | 0.00000496 | 0.00000463 | 37,099.00 |
| Feb 02 2024 | 0.00000484 | -0.00000015 | -3.01% | 0.00000500 | 0.00000500 | 0.00000477 | 6,795.00 |
| Feb 01 2024 | 0.00000499 | -0.00000024 | -4.59% | 0.00000528 | 0.00000572 | 0.00000487 | 7,917.00 |
| Jan 31 2024 | 0.00000523 | -0.00000010 | -1.88% | 0.00000529 | 0.00000538 | 0.00000494 | 8,865.00 |
| Jan 30 2024 | 0.00000533 | 0.00000018 | 3.50% | 0.00000513 | 0.00000555 | 0.00000512 | 2,875.00 |
| Jan 29 2024 | 0.00000515 | 0.00000004 | 0.78% | 0.00000505 | 0.00000519 | 0.00000499 | 4,059.00 |
| Jan 28 2024 | 0.00000511 | -0.00000013 | -2.48% | 0.00000520 | 0.00000526 | 0.00000504 | 2,158.00 |
| Jan 27 2024 | 0.00000524 | -0.00000039 | -6.93% | 0.00000563 | 0.00000578 | 0.00000517 | 5,752.00 |
