Scr (SCR) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Scr (SCR) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Scr é negociado a $0.03 com faixa de 24 horas de $0.03–$0.03 e $6.63M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$6.63M
Market Cap
$27.78M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | ++8.43% | $6.63M | — | — |
| Oct 4, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +10.08% | $330.76M | $8.77M | $161.69M |
| Oct 3, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | -9.51% | $313.78M | $8.31M | $147.54M |
| Oct 2, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | +6.76% | $2.31B | $72.2M | $1.12B |
| Oct 1, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +8.30% | $305.23M | $8.13M | $149.73M |
| Sep 30, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +3.82% | $115.24M | $2.84M | $53.68M |
| Sep 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.83% | $62M | $1.47M | $28.65M |
| Sep 28, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | -5.43% | $83.13M | $2M | $40.77M |
| Sep 27, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | +2.42% | $139.24M | $3.59M | $64.74M |
| Sep 26, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -0.52% | $60.94M | $1.51M | $29.68M |
| Sep 25, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +5.82% | $99.31M | $2.45M | $46.11M |
| Sep 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.14% | $64.55M | $1.5M | $30.24M |
| Sep 23, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | -9.68% | $71.44M | $1.69M | $33.78M |
| Sep 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.35% | $51.59M | $1.25M | $25.35M |
| Sep 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.16% | $76.21M | $1.82M | $38.37M |
| Sep 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.26% | $63.11M | $1.46M | $30.4M |
| Sep 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.06% | $72.6M | $1.67M | $37.34M |
| Sep 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.70% | $77.37M | $1.7M | $40.19M |
| Sep 17, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.85% | $86.83M | $1.85M | $40.46M |
| Sep 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.95% | $45.94M | $951.77K | $24.36M |
| Sep 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -5.82% | $88.96M | $1.91M | $44.96M |
| Sep 14, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.57% | $78.73M | $1.75M | $38.95M |
| Sep 13, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.98% | $203M | $4.62M | $97.46M |
| Sep 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.86% | $35.34M | $748.45K | $19.53M |
| Sep 11, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.17% | $72.76M | $1.48M | $37.36M |
| Sep 10, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.00% | $104.56M | $2.13M | $49.93M |
| Sep 9, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -5.72% | $178.59M | $3.8M | $80.35M |
| Sep 8, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | +0.99% | $503.29M | $11.72M | $237.05M |
| Sep 7, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.40% | $50.84M | $1.07M | $26.38M |
| Sep 6, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.41% | $56.24M | $1.21M | $27.18M |
| Sep 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +4.27% | $83.44M | $1.81M | $41.59M |
Scr Historical Data FAQ
Em que se baseiam os dados históricos de Scr?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Scr.
Até onde vai o histórico de SCR?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de SCR e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Scr?expand_more
Nas últimas 24 horas, Scr foi negociado entre $0.03 e $0.03, com preço atual de $0.03. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Scr Price & ChartsPreço ao vivo, gráfico e dados de mercadoScr MarketsTodos os pares e exchanges comparadosScr AnalyticsDistribuição de preços, volume e concentraçãoScr Historical DataHistórico diário de preços e volumeScr ArbitrageMatriz de spreads entre exchangesScr Trading SignalsSinais BUY/SELL com confiançaScr Funding RatesTaxas de funding e APR comparadasScr NewsÚltimas notícias e análises