StakeCubeCoin (SCC) historical data and Live price

StakeCubeCoin

SCC

$ 0.028226 + 7.494 %

0.00000044 BTC

MARKET CAP
396.985 k

24H VOLUME
576.11280039

CIRC.SUPPLY
14.065 M

MAX SUPPLY
18 M

SCC

USD

Rank1,930

1H -0.61 %

24H 7.49 %

7D -0.90 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.027	0.03	0.026	0.03	711.61	418,866.24
4/18/24	0.025	0.029	0.025	0.027	1,180.67	372,898.34
4/17/24	0.028	0.028	0.025	0.025	1,209.21	351,116.05
4/16/24	0.027	0.028	0.026	0.028	735.01	388,426.58
4/15/24	0.027	0.028	0.025	0.027	759.33	373,811.89
4/14/24	0.026	0.028	0.024	0.027	1,310.72	380,535.89
4/13/24	0.029	0.029	0.025	0.026	1,375.79	358,501.03
4/12/24	0.03	0.035	0.028	0.029	894.47	406,992.93
4/11/24	0.033	0.034	0.029	0.03	1,242.41	422,307.74
4/10/24	0.031	0.033	0.025	0.033	1,174.29	467,209.24
4/9/24	0.031	0.034	0.028	0.031	603.11	430,170.23
4/8/24	0.029	0.032	0.027	0.031	458.76	428,138.2
4/7/24	0.029	0.03	0.027	0.029	684.92	410,834.4
4/6/24	0.028	0.029	0.027	0.029	1,130.95	402,625.37
4/5/24	0.03	0.031	0.028	0.028	1,040.13	392,718.49
4/4/24	0.028	0.03	0.028	0.03	900.77	426,124.23
4/3/24	0.03	0.03	0.028	0.028	1,259.88	397,951.08
4/2/24	0.03	0.031	0.025	0.03	1,587.09	416,408.24
4/1/24	0.032	0.033	0.03	0.03	1,831.04	424,743.69
3/31/24	0.033	0.035	0.031	0.032	1,886.97	450,008
3/30/24	0.033	0.037	0.031	0.033	1,211.98	467,596.98
3/29/24	0.033	0.035	0.03	0.033	1,035.63	454,701.86
3/28/24	0.032	0.034	0.03	0.033	1,154.46	457,036.97
3/27/24	0.033	0.033	0.029	0.032	1,121.23	440,008.53
3/26/24	0.036	0.036	0.033	0.033	2,740.56	463,304.68
3/25/24	0.035	0.036	0.025	0.036	4,571.94	498,845.9
3/24/24	0.032	0.035	0.032	0.035	3,282.78	488,336.84
3/23/24	0.028	0.033	0.027	0.032	3,270.51	449,943.62
3/22/24	0.033	1.54	0.027	0.028	3,205.01	390,971.72
3/21/24	0.036	0.036	0.032	0.033	2,882.43	462,307.57
3/20/24	16.068	48.04	0.026	0.036	2,994.69	497,085.19
3/19/24	0.03	69.887	0.027	16.068	306,380.29	223,818,739.94
3/18/24	0.029	0.032	0.027	0.03	2,256.96	419,435.59
3/17/24	0.029	0.031	0.025	0.029	4,385.71	396,755.12
3/16/24	0.034	0.034	0.024	0.029	3,680.72	408,475.41
3/15/24	0.034	0.035	0.032	0.034	1,393.56	472,551.66
3/14/24	0.035	0.035	0.032	0.034	1,922.5	476,915.09
3/13/24	0.031	0.038	0.03	0.035	4,639.21	492,067.41
3/12/24	0.033	0.038	0.028	0.031	4,184.34	435,318.67
3/11/24	0.033	0.035	0.032	0.033	1,820.4	461,967.21
3/10/24	0.035	0.046	0.032	0.033	1,896.13	460,092.19
3/9/24	0.035	0.035	0.033	0.035	2,896.47	485,134.18
3/8/24	0.035	0.036	0.029	0.035	2,196.38	484,037.46
3/7/24	0.033	0.035	0.032	0.035	1,713.6	482,568
3/6/24	0.033	0.034	0.032	0.033	1,719.68	459,346.75
3/5/24	0.035	0.035	0.029	0.033	3,013.78	454,643.27
3/4/24	0.032	0.036	0.031	0.035	3,975.5	480,510.75
3/3/24	0.033	0.035	0.029	0.032	2,301.7	439,599.12
3/2/24	0.031	0.034	0.03	0.033	2,330.51	454,278.27
3/1/24	0.031	0.033	0.03	0.031	2,967.9	432,395.75
2/29/24	0.033	0.035	0.03	0.031	3,372.12	423,030.8
2/28/24	0.031	0.034	0.029	0.033	3,643.43	458,882.41
2/27/24	0.03	0.032	0.03	0.031	2,454.28	433,054.27
2/26/24	0.031	0.032	0.028	0.03	2,313.86	410,313.88
2/25/24	0.03	0.031	0.029	0.031	2,336.79	422,965.15
2/24/24	0.029	0.031	0.029	0.03	1,292.51	410,449.05
2/23/24	0.031	0.031	0.029	0.029	2,063.9	399,632.92
2/22/24	0.03	0.032	0.029	0.031	3,030.71	424,019.13
2/21/24	0.031	0.033	0.029	0.03	1,829.25	408,825.41
2/20/24	0.032	0.033	0.028	0.031	885.06	421,752.97
2/19/24	0.031	0.032	0.03	0.032	1,568.85	442,136.7
2/18/24	0.031	0.035	0.029	0.031	2,963.02	434,018.04
2/17/24	0.03	0.031	0.028	0.031	2,704.39	427,686.5
2/16/24	0.03	0.033	0.03	0.03	2,476.99	412,798.57
2/15/24	0.031	0.032	0.029	0.03	1,910.07	418,753.43
2/14/24	0.031	0.033	0.03	0.031	1,513.15	426,142.27
2/13/24	0.031	0.033	0.03	0.031	1,763.37	430,842.07
2/12/24	0.031	0.031	0.03	0.031	1,441.89	429,849
2/11/24	0.032	0.033	0.028	0.031	1,956.52	429,988.25
2/10/24	0.031	0.036	0.029	0.032	1,471.01	439,995.03
2/9/24	0.031	0.034	0.03	0.031	1,067.78	422,616.83
2/8/24	0.031	0.033	0.031	0.031	1,616.27	428,835.02
2/7/24	0.225	0.259	0.03	0.031	1,890.88	431,576.16
2/6/24	0.73	1.14	0.03	0.225	1,553.05	3,087,172.17
2/5/24	0.031	3.228	0.031	0.73	1,627.82	10,034,716.67
2/4/24	0.03	0.032	0.029	0.031	1,297.56	420,986.77
2/3/24	0.032	0.033	0.03	0.03	2,984.22	414,139.92
2/2/24	0.033	0.034	0.021	0.032	4,094.27	444,689.69
2/1/24	0.033	0.034	0.032	0.033	2,160.72	455,274.1
1/31/24	0.034	0.035	0.031	0.033	2,091.61	453,400.61
1/30/24	0.035	0.035	0.033	0.034	2,009.72	460,594.98
1/29/24	0.034	0.035	0.032	0.035	2,296.97	474,888.7
1/28/24	0.035	0.036	0.033	0.034	2,497.47	465,620.87
1/27/24	0.035	0.035	0.034	0.035	1,596.55	478,739.91
1/26/24	0.034	0.035	0.033	0.035	1,766.16	474,178.41
1/25/24	0.033	0.034	0.033	0.034	1,592.68	468,683.17
1/24/24	0.033	0.034	0.033	0.033	1,657.96	456,888.19
1/23/24	0.035	0.037	0.033	0.033	1,643.97	456,187.46
1/22/24	0.035	0.037	0.034	0.035	1,308.65	484,395.38
1/21/24	0.036	0.037	0.034	0.035	1,689.65	485,475.62

Similar Coins