Рыночная кепка $2.49T
0.82%
Объем 24h $60.42B
-48.32%
BTC % 59.2976%
-0.3%
ETH % 9.77865%
-0.45%
Монеты
34.665
Биржи
204
Онлайн
Scroll (SCR) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Scroll (SCR) в Доллар США. В таблице представлены 596 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.04151 | $0.04073 | $0.0431 | $0.04158 | $2,211,120 | $7,886,900 |
| May-28 2026 | $0.04145 | $0.04007 | $0.04243 | $0.0421 | $1,128,872 | $7,875,500 |
| May-27 2026 | $0.04198 | $0.04107 | $0.04429 | $0.04183 | $3,468,327 | $7,976,200 |
| May-26 2026 | $0.04198 | $0.04161 | $0.04387 | $0.04324 | $1,478,272 | $7,976,200 |
| May-25 2026 | $0.04333 | $0.04286 | $0.0447 | $0.043 | $720,063 | $8,232,700 |
| May-24 2026 | $0.04301 | $0.04201 | $0.04549 | $0.0453 | $818,800 | $8,171,900 |
| May-23 2026 | $0.04536 | $0.04268 | $0.04601 | $0.04416 | $1,422,594 | $8,618,400 |
| May-22 2026 | $0.044873 | $0.044873 | $0.046774 | $0.045966 | $4,683,398 | $8,525,916 |
| May-21 2026 | $0.046474 | $0.044595 | $0.049299 | $0.044595 | $8,365,975 | $8,830,209 |
| May-20 2026 | $0.044902 | $0.042896 | $0.045269 | $0.043088 | $3,360,251 | $8,531,405 |
| May-19 2026 | $0.043309 | $0.043309 | $0.04484 | $0.04484 | $2,532,827 | $8,228,830 |
| May-18 2026 | $0.044245 | $0.043543 | $0.04432 | $0.043825 | $3,009,346 | $8,406,558 |
| May-17 2026 | $0.04528 | $0.044952 | $0.046935 | $0.045394 | $2,440,504 | $8,603,303 |
| May-16 2026 | $0.045314 | $0.045084 | $0.048279 | $0.047745 | $2,808,122 | $8,609,800 |
| May-15 2026 | $0.047853 | $0.04735 | $0.052507 | $0.051495 | $3,862,015 | $9,092,077 |