Scallop
SCA
Rank #1871
$0.0563
Updated 28 days ago
Market Cap
$7.79M
24h Volume
$5.84M
Avg Volume (6m)
$4.10M
24h High/Low
$0.0576
$0.0523
$0.0523
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Decentralized Finance (DeFi)
Lending/Borrowing Protocols
Chains
Sui
0x7016aae72cfc67f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0563 | $0.0576 | $0.0523 | $0.0563 | $5.84M | $7.79M |
| Dec 2, 2025 | $0.0530 | $0.0576 | $0.0522 | $0.0563 | $5.88M | $7.48M |
| Dec 1, 2025 | $0.0533 | $0.0558 | $0.0511 | $0.0530 | $4.22M | $7.29M |
| Nov 30, 2025 | $0.0511 | $0.0556 | $0.0511 | $0.0535 | $1.78M | $7.30M |
| Nov 29, 2025 | $0.0515 | $0.0518 | $0.0508 | $0.0512 | $2.13M | $7.06M |
| Nov 28, 2025 | $0.0525 | $0.0530 | $0.0517 | $0.0517 | $2.72M | $7.19M |
| Nov 27, 2025 | $0.0528 | $0.0543 | $0.0524 | $0.0524 | $3.73M | $7.29M |
| Nov 26, 2025 | $0.0519 | $0.0526 | $0.0506 | $0.0526 | $2.81M | $7.12M |
| Nov 25, 2025 | $0.0504 | $0.0522 | $0.0504 | $0.0519 | $1.78M | $7.03M |
| Nov 24, 2025 | $0.0501 | $0.0509 | $0.0495 | $0.0503 | $1.41M | $6.88M |
| Nov 23, 2025 | $0.0506 | $0.0510 | $0.0503 | $0.0505 | $878.76K | $6.93M |
| Nov 22, 2025 | $0.0515 | $0.0517 | $0.0504 | $0.0505 | $2.97M | $6.99M |
| Nov 21, 2025 | $0.0553 | $0.0553 | $0.0512 | $0.0514 | $3.98M | $7.27M |
| Nov 20, 2025 | $0.0563 | $0.0568 | $0.0546 | $0.0556 | $2.75M | $7.69M |
| Nov 19, 2025 | $0.0596 | $0.0599 | $0.0559 | $0.0561 | $2.81M | $7.97M |
| Nov 18, 2025 | $0.0574 | $0.0625 | $0.0574 | $0.0597 | $4.47M | $8.06M |
| Nov 17, 2025 | $0.0603 | $0.0603 | $0.0573 | $0.0574 | $3.36M | $8.01M |
| Nov 16, 2025 | $0.0624 | $0.0624 | $0.0593 | $0.0597 | $1.95M | $8.27M |
| Nov 15, 2025 | $0.0613 | $0.0635 | $0.0592 | $0.0623 | $4.10M | $8.38M |
| Nov 14, 2025 | $0.0573 | $0.0605 | $0.0542 | $0.0605 | $4.12M | $7.65M |
| Nov 13, 2025 | $0.0592 | $0.0603 | $0.0573 | $0.0574 | $2.27M | $8.07M |
| Nov 12, 2025 | $0.0592 | $0.0605 | $0.0588 | $0.0592 | $2.41M | $8.10M |
| Nov 11, 2025 | $0.0601 | $0.0613 | $0.0593 | $0.0601 | $2.64M | $8.21M |
| Nov 10, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $546.46K | $8.13M |
| Nov 9, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $1.61M | $8.18M |
| Nov 8, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $3.72M | $8.22M |
| Nov 7, 2025 | $0.0572 | $0.0572 | $0.0572 | $0.0572 | $983.39K | $7.75M |
| Nov 6, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $3.79M | $7.93M |
| Nov 5, 2025 | $0.0590 | $0.0590 | $0.0590 | $0.0590 | $5.65M | $7.99M |
| Nov 4, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $3.89M | $8.48M |
| Nov 3, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $1.54M | $8.98M |
| Nov 2, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $669.01K | $9.16M |
| Nov 1, 2025 | $0.0679 | $0.0679 | $0.0679 | $0.0679 | $1.02M | $9.15M |
| Oct 31, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $1.61M | $9.02M |
| Oct 30, 2025 | $0.0703 | $0.0703 | $0.0703 | $0.0703 | $3.19M | $9.47M |
| Oct 29, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $776.64K | $9.52M |
| Oct 28, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $1.37M | $9.67M |
| Oct 27, 2025 | $0.0734 | $0.0734 | $0.0734 | $0.0734 | $1.84M | $9.50M |
| Oct 26, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $1.28M | $9.15M |
| Oct 25, 2025 | $0.0707 | $0.0707 | $0.0707 | $0.0707 | $936.19K | $9.14M |
| Oct 24, 2025 | $0.0711 | $0.0711 | $0.0711 | $0.0711 | $2.84M | $9.11M |
| Oct 23, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $4.10M | $9.00M |
| Oct 22, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $5.63M | $9.28M |
| Oct 21, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $823.92K | $9.42M |
| Oct 20, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $3.17M | $9.56M |
| Oct 19, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $2.08M | $9.32M |
| Oct 18, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $2.56M | $9.20M |
| Oct 17, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $4.74M | $9.36M |
| Oct 16, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $2.24M | $9.65M |
| Oct 15, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $6.15M | $10.00M |
| Oct 14, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $5.84M | $10.31M |
| Oct 13, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $6.43M | $9.81M |
| Oct 12, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $8.16M | $9.02M |
| Oct 11, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $13.16M | $9.79M |
| Oct 10, 2025 | $0.0954 | $0.0954 | $0.0954 | $0.0954 | $1.56M | $12.15M |
| Oct 9, 2025 | $0.0988 | $0.0988 | $0.0988 | $0.0988 | $3.81M | $12.58M |
| Oct 8, 2025 | $0.0982 | $0.0982 | $0.0982 | $0.0982 | $3.82M | $12.47M |
| Oct 7, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $4.43M | $12.90M |
| Oct 6, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $4.23M | $12.62M |
| Oct 5, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $2.25M | $12.56M |
| Oct 4, 2025 | $0.0984 | $0.0984 | $0.0984 | $0.0984 | $4.62M | $12.47M |
| Oct 3, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $4.02M | $12.82M |
| Oct 2, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $4.26M | $12.81M |
| Oct 1, 2025 | $0.0994 | $0.0994 | $0.0994 | $0.0994 | $3.63M | $12.58M |
| Sep 30, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $4.73M | $12.67M |
| Sep 29, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $2.39M | $12.74M |
| Sep 28, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $2.36M | $12.48M |
| Sep 27, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $4.30M | $12.45M |
| Sep 26, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $5.01M | $11.90M |
| Sep 25, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $3.77M | $12.31M |
| Sep 24, 2025 | $0.0942 | $0.0942 | $0.0942 | $0.0942 | $1.24M | $11.86M |
| Sep 23, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $6.13M | $11.98M |
| Sep 22, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $2.10M | $13.15M |
| Sep 21, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $2.94M | $13.24M |
| Sep 20, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $3.11M | $12.45M |
| Sep 19, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $4.30M | $13.15M |
| Sep 18, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $4.72M | $12.69M |
| Sep 17, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $5.54M | $12.65M |
| Sep 16, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $4.96M | $12.13M |
| Sep 15, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $3.28M | $12.43M |
| Sep 14, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $4.02M | $12.98M |
| Sep 13, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $1.54M | $12.57M |
| Sep 12, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $1.95M | $12.25M |
| Sep 11, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $1.86M | $12.30M |
| Sep 10, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $3.77M | $11.85M |
| Sep 9, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $3.47M | $11.89M |
| Sep 8, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $1.17M | $11.93M |
| Sep 7, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $1.31M | $11.78M |
| Sep 6, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $6.65M | $11.99M |
| Sep 5, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $3.02M | $12.44M |
| Sep 4, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $997.79K | $13.08M |
| Sep 3, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $4.33M | $13.20M |
| Sep 2, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $5.23M | $13.23M |
| Sep 1, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $657.56K | $11.95M |
| Aug 31, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $2.53M | $12.09M |
| Aug 30, 2025 | $0.0981 | $0.0981 | $0.0981 | $0.0981 | $4.77M | $11.93M |
| Aug 29, 2025 | $0.1032 | $0.1032 | $0.1032 | $0.1032 | $2.98M | $12.52M |
| Aug 28, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $954.74K | $12.56M |
| Aug 27, 2025 | $0.1038 | $0.1038 | $0.1038 | $0.1038 | $4.42M | $12.63M |
| Aug 26, 2025 | $0.1008 | $0.1008 | $0.1008 | $0.1008 | $2.00M | $12.26M |
| Aug 25, 2025 | $0.1057 | $0.1057 | $0.1057 | $0.1057 | $4.45M | $12.82M |
| Aug 24, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $3.28M | $13.18M |
| Aug 23, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $5.77M | $13.24M |
| Aug 22, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $3.23M | $12.69M |
| Aug 21, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $3.63M | $12.82M |
| Aug 20, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $4.00M | $12.65M |
| Aug 19, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $4.15M | $12.59M |
| Aug 18, 2025 | $0.1078 | $0.1078 | $0.1078 | $0.1078 | $2.91M | $13.01M |
| Aug 17, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $3.06M | $12.90M |
| Aug 16, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $4.49M | $12.89M |
| Aug 15, 2025 | $0.1052 | $0.1052 | $0.1052 | $0.1052 | $6.36M | $12.69M |
| Aug 14, 2025 | $0.1163 | $0.1163 | $0.1163 | $0.1163 | $5.58M | $14.00M |
| Aug 13, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $3.73M | $13.60M |
| Aug 12, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $3.64M | $13.07M |
| Aug 11, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $2.55M | $13.85M |
| Aug 10, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $2.13M | $14.04M |
| Aug 9, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $2.54M | $13.74M |
| Aug 8, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $3.11M | $13.97M |
| Aug 7, 2025 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $2.52M | $13.23M |
| Aug 6, 2025 | $0.1096 | $0.1096 | $0.1096 | $0.1096 | $2.93M | $13.12M |
| Aug 5, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $2.92M | $13.25M |
| Aug 4, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $2.56M | $12.65M |
| Aug 3, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $3.02M | $12.49M |
| Aug 2, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $5.49M | $12.97M |
| Aug 1, 2025 | $0.1206 | $0.1206 | $0.1206 | $0.1206 | $7.57M | $14.36M |
| Jul 31, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $3.65M | $14.00M |
| Jul 30, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $2.04M | $13.49M |
| Jul 29, 2025 | $0.1147 | $0.1147 | $0.1147 | $0.1147 | $3.88M | $13.66M |
| Jul 28, 2025 | $0.1173 | $0.1173 | $0.1173 | $0.1173 | $3.47M | $13.89M |
| Jul 27, 2025 | $0.1141 | $0.1141 | $0.1141 | $0.1141 | $2.87M | $13.51M |
| Jul 26, 2025 | $0.1114 | $0.1114 | $0.1114 | $0.1114 | $5.71M | $13.19M |
| Jul 25, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $5.16M | $13.12M |
| Jul 24, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $4.64M | $14.32M |
| Jul 23, 2025 | $0.1253 | $0.1253 | $0.1253 | $0.1253 | $6.79M | $14.82M |
| Jul 22, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $4.50M | $15.23M |
| Jul 21, 2025 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $4.40M | $15.06M |
| Jul 20, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $3.51M | $16.02M |
| Jul 19, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $5.97M | $15.35M |
| Jul 18, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $4.95M | $15.93M |
| Jul 17, 2025 | $0.1353 | $0.1353 | $0.1353 | $0.1353 | $5.25M | $15.89M |
| Jul 16, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $7.21M | $16.23M |
| Jul 15, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $8.63M | $16.08M |
| Jul 14, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $4.47M | $15.30M |
| Jul 13, 2025 | $0.1334 | $0.1334 | $0.1334 | $0.1334 | $4.43M | $15.33M |
| Jul 12, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $9.76M | $15.75M |
| Jul 11, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $8.27M | $16.03M |
| Jul 10, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $5.74M | $14.97M |
| Jul 9, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $5.81M | $14.55M |
| Jul 8, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $6.61M | $14.56M |
| Jul 7, 2025 | $0.1316 | $0.1316 | $0.1316 | $0.1316 | $5.11M | $15.03M |
| Jul 6, 2025 | $0.1323 | $0.1323 | $0.1323 | $0.1323 | $6.28M | $15.13M |
| Jul 5, 2025 | $0.1306 | $0.1306 | $0.1306 | $0.1306 | $8.46M | $14.89M |
| Jul 4, 2025 | $0.1328 | $0.1328 | $0.1328 | $0.1328 | $10.57M | $15.20M |
| Jul 3, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $42.71M | $15.74M |
| Jul 2, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $9.49M | $11.67M |
| Jul 1, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $5.12M | $10.07M |