Market Cap:

SCRL SCRL (SCRL)

0.076591 USD (-16.98%)
0.00001143 BTC (-16.44%)
0.00032088 ETH (-15.72%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
10,901,593 USD
1,627 BTC
45,673 ETH
Volume (24h)
34,637 USD
5.17 BTC
145.11 ETH
Circulating Supply
142,335,366 SCRL
Total Supply
1,000,000,000 SCRL

Historical data for SCRL

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.080320 0.101491 0.077259 0.078063 34,772 11,432,440
Sep 21, 2018 0.087138 0.108707 0.079717 0.080487 91,693 12,402,795
Sep 20, 2018 0.081060 0.087810 0.079683 0.087157 448,071 11,537,661
Sep 19, 2018 0.082069 0.082076 0.077549 0.081082 376,837 11,681,321
Sep 18, 2018 0.083034 0.084017 0.071987 0.082209 23,448 11,818,715
Sep 17, 2018 0.083196 0.092457 0.072952 0.083046 50,692 11,841,732
Sep 16, 2018 0.087413 0.095533 0.078808 0.083287 18,236 12,441,961
Sep 15, 2018 0.077647 0.095658 0.075627 0.087386 21,656 11,051,869
Sep 14, 2018 0.080121 0.084837 0.071785 0.077766 108,087 11,404,102
Sep 13, 2018 0.061565 0.084310 0.060001 0.080541 262,533 8,762,828
Sep 12, 2018 0.066396 0.066569 0.057913 0.061500 260,414 9,450,547
Sep 11, 2018 0.066458 0.071600 0.062306 0.066399 344,972 9,459,261
Sep 10, 2018 0.069191 0.070769 0.063283 0.066021 371,686 9,848,332
Sep 09, 2018 0.066467 0.071941 0.063387 0.069173 131,640 9,460,671
Sep 08, 2018 0.086441 0.088028 0.056131 0.066750 498,735 12,303,638
Sep 07, 2018 0.089442 0.090480 0.084288 0.086440 584,079 12,730,802
Sep 06, 2018 0.095926 0.095926 0.087454 0.089351 163,894 13,653,639
Sep 05, 2018 0.118198 0.119376 0.095604 0.095604 142,527 16,823,698
Sep 04, 2018 0.116883 0.124103 0.114123 0.118249 107,432 16,636,584
Sep 03, 2018 0.121451 0.122575 0.116793 0.117520 49,147 17,286,751
Sep 02, 2018 0.124217 0.126082 0.120193 0.121333 13,805 17,680,525
Sep 01, 2018 0.120439 0.127563 0.118584 0.124205 21,266 17,142,800
Aug 31, 2018 0.118240 0.122073 0.115744 0.119557 124,667 16,829,752
Aug 30, 2018 0.126216 0.127409 0.112701 0.118327 92,949 17,965,049
Aug 29, 2018 0.129631 0.131521 0.123438 0.126182 121,072 18,451,035
Aug 28, 2018 0.105417 0.129831 0.100988 0.129623 131,604 15,004,614
Aug 27, 2018 0.105404 0.108767 0.101696 0.104288 97,083 15,002,749
Aug 26, 2018 0.106713 0.107448 0.104106 0.105212 144,753 15,189,078
Aug 25, 2018 0.107597 0.109654 0.105701 0.106978 140,808 15,314,895
Aug 24, 2018 0.105308 0.108022 0.103993 0.107750 156,635 15,585,737
* Earliest data in range (UTC time)
** Latest data in range (UTC time)