StakeCubeCoin (SCC) historical data and Live price

StakeCubeCoin

SCC

$ 0.04164 -0.212 %

0.00000095 BTC

MARKET CAP
561.521 k

24H VOLUME
7.39 k

CIRC.SUPPLY
13.485 M

MAX SUPPLY
18 M

SCC

USD

Rank1,622

1H 1.33 %

24H -0.21 %

7D 12.29 %

EXPLORER 1
2
3

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/6/23	0.042	0.043	0.041	0.041	7,965.79	548,900.88
12/5/23	0.04	0.043	0.039	0.042	7,290.53	570,298.61
12/4/23	0.04	0.042	0.039	0.04	3,775.71	543,127.66
12/3/23	0.039	0.04	0.038	0.04	3,220.45	532,351.28
12/2/23	0.039	0.04	0.038	0.039	2,561.45	525,712.74
12/1/23	0.037	0.039	0.036	0.039	1,928.86	522,438.99
11/30/23	0.037	0.038	0.037	0.037	2,608.26	501,927.74
11/29/23	0.038	0.039	0.037	0.037	4,333.81	501,555.49
11/28/23	0.038	0.039	0.037	0.038	5,743.02	510,038.39
11/27/23	0.037	0.038	0.037	0.038	5,250.67	506,710.78
11/26/23	0.038	0.038	0.036	0.037	5,111.53	495,798.4
11/25/23	0.037	0.038	0.036	0.038	4,340.33	506,688.07
11/24/23	0.036	0.038	0.036	0.037	4,845.71	496,837.34
11/23/23	0.038	0.038	0.036	0.036	3,924.38	487,592.08
11/22/23	0.035	0.038	0.035	0.038	2,660.76	506,582.56
11/21/23	0.037	0.038	0.035	0.035	9,920.88	473,666.28
11/20/23	0.041	0.041	0.036	0.037	10,836.55	501,783.52
11/19/23	0.039	0.041	0.038	0.041	3,531.65	543,210.2
11/18/23	0.038	0.039	0.037	0.039	4,375.68	518,170.59
11/17/23	0.037	0.039	0.036	0.038	8,966.47	503,576.36
11/16/23	0.038	0.039	0.037	0.037	13,718.24	496,263.47
11/15/23	0.037	0.04	0.036	0.038	9,583.55	507,629.13
11/14/23	0.038	0.038	0.036	0.037	2,185.14	491,367.09
11/13/23	0.039	0.04	0.038	0.038	2,897.87	507,062.18
11/12/23	0.038	0.039	0.038	0.039	3,004.82	522,944.88
11/11/23	0.036	0.039	0.036	0.038	2,830.74	513,455.36
11/10/23	0.036	0.037	0.035	0.036	3,745.19	477,336.61
11/9/23	0.036	0.038	0.035	0.036	3,433.03	481,802.21
11/8/23	0.037	0.037	0.036	0.036	4,512.02	480,835.59
11/7/23	0.037	0.038	0.036	0.037	4,586.45	491,079.11
11/6/23	0.037	0.037	0.036	0.037	2,500.2	493,026.57
11/5/23	0.036	0.038	0.036	0.037	2,238.72	493,296.03
11/4/23	0.035	0.037	0.035	0.036	1,681.2	482,079.8
11/3/23	0.035	0.036	0.034	0.035	2,749.41	471,141.25
11/2/23	0.035	0.036	0.034	0.035	4,565.64	473,438.43
11/1/23	0.036	0.037	0.034	0.035	3,583.19	466,255.23
10/31/23	0.036	0.036	0.034	0.036	2,410.84	477,393.82
10/30/23	0.036	0.036	0.034	0.036	2,171.1	479,185.65
10/29/23	0.034	0.036	0.033	0.036	938.77	476,035.29
10/28/23	0.037	0.037	0.034	0.034	886.84	452,826.34
10/27/23	0.035	0.037	0.035	0.037	1,831.98	487,484.13
10/26/23	0.035	0.036	0.034	0.035	2,201.07	466,974.78
10/25/23	0.034	0.038	0.034	0.035	2,901.06	467,262.84
10/24/23	0.033	0.035	0.032	0.034	3,875.66	455,397.43
10/23/23	0.032	0.035	0.031	0.033	2,758.55	438,133.4
10/22/23	0.033	0.033	0.029	0.03	2,591.21	394,905.08
10/21/23	0.033	0.034	0.032	0.033	3,568.26	440,449.77
10/20/23	0.032	0.033	0.032	0.033	5,474.49	433,993.53
10/19/23	0.031	0.032	0.03	0.032	4,278.13	425,918.37
10/18/23	0.03	0.031	0.03	0.031	1,750.05	410,587.34
10/17/23	0.031	0.031	0.03	0.03	2,133.95	399,417.84
10/16/23	0.03	0.031	0.029	0.031	1,540.72	408,773.75
10/15/23	0.03	0.031	0.029	0.03	633.67	397,455.68
10/14/23	0.029	0.031	0.029	0.03	3,047.61	403,189.59
10/13/23	0.029	0.032	0.029	0.029	3,862.78	388,657.04
10/12/23	0.032	0.032	0.029	0.029	2,615.45	385,578.11
10/11/23	0.031	0.032	0.03	0.032	2,119.33	421,047.3
10/10/23	0.031	0.032	0.031	0.031	1,308.33	410,261.54
10/9/23	0.032	0.032	0.031	0.031	2,522.97	412,110.61
10/8/23	0.031	0.032	0.031	0.032	5,986.78	424,052.85
10/7/23	0.03	0.032	0.03	0.031	6,521.74	414,264.3
10/6/23	0.031	0.032	0.03	0.03	4,086.49	399,676.97
10/5/23	0.032	0.032	0.031	0.031	2,786.21	408,272.83
10/4/23	0.031	0.032	0.03	0.032	1,270.92	421,384.15
10/3/23	0.031	0.032	0.031	0.031	817.96	408,699.27
10/2/23	0.032	0.033	0.03	0.031	3,394.92	408,047.42
10/1/23	0.031	0.032	0.03	0.032	3,526.01	417,181.37
9/30/23	0.032	0.032	0.029	0.031	7,104.2	413,091.53
9/29/23	0.028	0.033	0.028	0.032	11,556.16	417,428.36
9/28/23	0.03	0.031	0.028	0.028	18,078.66	370,435.96
9/27/23	0.027	0.031	0.027	0.03	14,772.99	390,857.04
9/26/23	0.027	0.028	0.027	0.027	4,278.46	356,600.79
9/25/23	0.025	0.028	0.025	0.027	11,142.15	349,477.95
9/24/23	0.025	0.026	0.025	0.025	11,622.44	330,731.68
9/23/23	0.023	0.026	0.023	0.025	3,863.13	331,175.58
9/22/23	0.022	0.023	0.022	0.023	2,978.12	300,520.47
9/21/23	0.022	0.023	0.02	0.022	2,822.74	290,901.65
9/20/23	0.021	0.023	0.02	0.022	2,179.71	289,089.54
9/19/23	0.022	0.022	0.021	0.021	2,148.92	282,093.03
9/18/23	0.02	0.022	0.02	0.022	1,644.14	284,591.56
9/17/23	0.021	0.022	0.02	0.02	1,470.66	266,215.38
9/16/23	0.02	0.021	0.02	0.021	1,667.53	274,808.13
9/15/23	0.02	0.021	0.02	0.02	1,709.03	267,279.76
9/14/23	0.019	0.021	0.019	0.02	1,731.62	261,023.33
9/13/23	0.02	0.02	0.019	0.019	2,534.92	247,993.34
9/12/23	0.019	0.02	0.018	0.02	1,714.11	262,115.15
9/11/23	0.02	0.021	0.018	0.019	1,155.51	242,667.43
9/10/23	0.02	0.02	0.019	0.02	3,100.57	259,071.43
9/9/23	0.019	0.02	0.019	0.02	4,033.51	263,642.31
9/8/23	0.019	0.02	0.019	0.019	1,935.4	249,802.03

Similar Coins