Scroll
SCR
Rank #993
$0.0929
Updated 25 days ago
Market Cap
$17.63M
24h Volume
$5.52M
Avg Volume (6m)
$15.02M
24h High/Low
$0.0956
$0.0883
$0.0883
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Scroll Ecosystem
Binance Launchpool
Layer 2 (L2)
Chains
Scroll
0xd29687c813d741e...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0929 | $0.0956 | $0.0883 | $0.0929 | $5.52M | $17.63M |
| Dec 2, 2025 | $0.0881 | $0.0954 | $0.0866 | $0.0925 | $4.53M | $17.02M |
| Dec 1, 2025 | $0.0961 | $0.0961 | $0.0856 | $0.0883 | $5.23M | $16.73M |
| Nov 30, 2025 | $0.0972 | $0.0981 | $0.0957 | $0.0973 | $3.69M | $18.42M |
| Nov 29, 2025 | $0.0986 | $0.1012 | $0.0967 | $0.0968 | $5.62M | $18.82M |
| Nov 28, 2025 | $0.1032 | $0.1036 | $0.0981 | $0.0989 | $9.43M | $19.09M |
| Nov 27, 2025 | $0.1025 | $0.1076 | $0.1023 | $0.1033 | $8.86M | $19.72M |
| Nov 26, 2025 | $0.1006 | $0.1026 | $0.0964 | $0.1025 | $9.97M | $18.92M |
| Nov 25, 2025 | $0.0986 | $0.1044 | $0.0972 | $0.1001 | $11.67M | $18.81M |
| Nov 24, 2025 | $0.0953 | $0.0995 | $0.0930 | $0.0985 | $5.39M | $18.25M |
| Nov 23, 2025 | $0.0967 | $0.0975 | $0.0955 | $0.0966 | $5.93M | $18.35M |
| Nov 22, 2025 | $0.0966 | $0.0967 | $0.0920 | $0.0964 | $11.89M | $17.98M |
| Nov 21, 2025 | $0.1085 | $0.1087 | $0.0950 | $0.0950 | $16.40M | $19.43M |
| Nov 20, 2025 | $0.1088 | $0.1162 | $0.1074 | $0.1111 | $29.89M | $21.32M |
| Nov 19, 2025 | $0.1324 | $0.1332 | $0.1069 | $0.1092 | $15.78M | $22.24M |
| Nov 18, 2025 | $0.1303 | $0.1358 | $0.1288 | $0.1332 | $7.04M | $24.92M |
| Nov 17, 2025 | $0.1353 | $0.1366 | $0.1283 | $0.1293 | $9.75M | $25.24M |
| Nov 16, 2025 | $0.1418 | $0.1449 | $0.1332 | $0.1347 | $7.56M | $26.41M |
| Nov 15, 2025 | $0.1379 | $0.1433 | $0.1379 | $0.1404 | $12.52M | $26.70M |
| Nov 14, 2025 | $0.1423 | $0.1493 | $0.1360 | $0.1392 | $13.21M | $26.79M |
| Nov 13, 2025 | $0.1498 | $0.1538 | $0.1381 | $0.1414 | $11.11M | $28.20M |
| Nov 12, 2025 | $0.1509 | $0.1583 | $0.1465 | $0.1505 | $10.55M | $29.12M |
| Nov 11, 2025 | $0.1558 | $0.1746 | $0.1556 | $0.1558 | $15.16M | $29.64M |
| Nov 10, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $9.86M | $30.84M |
| Nov 9, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $12.92M | $31.09M |
| Nov 8, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $21.87M | $33.05M |
| Nov 7, 2025 | $0.1537 | $0.1537 | $0.1537 | $0.1537 | $15.07M | $29.10M |
| Nov 6, 2025 | $0.1603 | $0.1603 | $0.1603 | $0.1603 | $15.67M | $30.47M |
| Nov 5, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $33.91M | $30.46M |
| Nov 4, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $67.83M | $31.30M |
| Nov 3, 2025 | $0.1862 | $0.1862 | $0.1862 | $0.1862 | $79.11M | $35.29M |
| Nov 2, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $32.85M | $31.59M |
| Nov 1, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $7.84M | $27.36M |
| Oct 31, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $12.08M | $26.72M |
| Oct 30, 2025 | $0.1528 | $0.1528 | $0.1528 | $0.1528 | $11.81M | $29.01M |
| Oct 29, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $10.14M | $28.41M |
| Oct 28, 2025 | $0.1572 | $0.1572 | $0.1572 | $0.1572 | $9.22M | $29.86M |
| Oct 27, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $7.20M | $31.77M |
| Oct 26, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $6.26M | $30.82M |
| Oct 25, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $7.19M | $30.82M |
| Oct 24, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $9.27M | $30.46M |
| Oct 23, 2025 | $0.1576 | $0.1576 | $0.1576 | $0.1576 | $10.14M | $29.92M |
| Oct 22, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $8.48M | $30.83M |
| Oct 21, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $8.82M | $32.19M |
| Oct 20, 2025 | $0.1746 | $0.1746 | $0.1746 | $0.1746 | $7.90M | $33.16M |
| Oct 19, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $5.85M | $32.64M |
| Oct 18, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $14.64M | $32.06M |
| Oct 17, 2025 | $0.1763 | $0.1763 | $0.1763 | $0.1763 | $12.85M | $33.49M |
| Oct 16, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $12.64M | $35.23M |
| Oct 15, 2025 | $0.1917 | $0.1917 | $0.1917 | $0.1917 | $15.65M | $36.42M |
| Oct 14, 2025 | $0.1987 | $0.1987 | $0.1987 | $0.1987 | $18.85M | $37.77M |
| Oct 13, 2025 | $0.1805 | $0.1805 | $0.1805 | $0.1805 | $18.19M | $34.22M |
| Oct 12, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $25.21M | $31.87M |
| Oct 11, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $24.43M | $33.15M |
| Oct 10, 2025 | $0.2605 | $0.2605 | $0.2605 | $0.2605 | $12.50M | $49.49M |
| Oct 9, 2025 | $0.2744 | $0.2744 | $0.2744 | $0.2744 | $12.74M | $52.09M |
| Oct 8, 2025 | $0.2703 | $0.2703 | $0.2703 | $0.2703 | $14.15M | $51.36M |
| Oct 7, 2025 | $0.2905 | $0.2905 | $0.2905 | $0.2905 | $13.65M | $55.19M |
| Oct 6, 2025 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $13.04M | $53.66M |
| Oct 5, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $8.96M | $53.28M |
| Oct 4, 2025 | $0.2957 | $0.2957 | $0.2957 | $0.2957 | $10.46M | $56.23M |
| Oct 3, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $10.49M | $57.60M |
| Oct 2, 2025 | $0.2867 | $0.2867 | $0.2867 | $0.2867 | $10.52M | $54.45M |
| Oct 1, 2025 | $0.2744 | $0.2744 | $0.2744 | $0.2744 | $9.39M | $52.14M |
| Sep 30, 2025 | $0.2824 | $0.2824 | $0.2824 | $0.2824 | $9.21M | $53.68M |
| Sep 29, 2025 | $0.2872 | $0.2872 | $0.2872 | $0.2872 | $8.51M | $54.57M |
| Sep 28, 2025 | $0.2822 | $0.2822 | $0.2822 | $0.2822 | $11.15M | $53.50M |
| Sep 27, 2025 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $12.83M | $51.81M |
| Sep 26, 2025 | $0.2616 | $0.2616 | $0.2616 | $0.2616 | $14.41M | $49.70M |
| Sep 25, 2025 | $0.2829 | $0.2829 | $0.2829 | $0.2829 | $9.08M | $53.74M |
| Sep 24, 2025 | $0.2768 | $0.2768 | $0.2768 | $0.2768 | $10.80M | $52.59M |
| Sep 23, 2025 | $0.2776 | $0.2776 | $0.2776 | $0.2776 | $15.14M | $52.76M |
| Sep 22, 2025 | $0.3168 | $0.3168 | $0.3168 | $0.3168 | $7.35M | $60.23M |
| Sep 21, 2025 | $0.3248 | $0.3248 | $0.3248 | $0.3248 | $7.39M | $61.71M |
| Sep 20, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $8.44M | $60.25M |
| Sep 19, 2025 | $0.3323 | $0.3323 | $0.3323 | $0.3323 | $9.56M | $63.16M |
| Sep 18, 2025 | $0.3278 | $0.3278 | $0.3278 | $0.3278 | $10.35M | $62.28M |
| Sep 17, 2025 | $0.3247 | $0.3247 | $0.3247 | $0.3247 | $8.56M | $61.72M |
| Sep 16, 2025 | $0.3196 | $0.3196 | $0.3196 | $0.3196 | $11.90M | $60.71M |
| Sep 15, 2025 | $0.3331 | $0.3331 | $0.3331 | $0.3331 | $9.48M | $63.28M |
| Sep 14, 2025 | $0.3499 | $0.3499 | $0.3499 | $0.3499 | $11.01M | $66.45M |
| Sep 13, 2025 | $0.3503 | $0.3503 | $0.3503 | $0.3503 | $11.42M | $66.53M |
| Sep 12, 2025 | $0.3479 | $0.3479 | $0.3479 | $0.3479 | $13.62M | $66.08M |
| Sep 11, 2025 | $0.3467 | $0.3467 | $0.3467 | $0.3467 | $12.74M | $65.86M |
| Sep 10, 2025 | $0.3391 | $0.3391 | $0.3391 | $0.3391 | $14.83M | $64.40M |
| Sep 9, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $13.76M | $64.58M |
| Sep 8, 2025 | $0.3353 | $0.3353 | $0.3353 | $0.3353 | $7.53M | $63.73M |
| Sep 7, 2025 | $0.3346 | $0.3346 | $0.3346 | $0.3346 | $8.07M | $63.60M |
| Sep 6, 2025 | $0.3323 | $0.3323 | $0.3323 | $0.3323 | $14.31M | $63.14M |
| Sep 5, 2025 | $0.3171 | $0.3171 | $0.3171 | $0.3171 | $10.38M | $60.35M |
| Sep 4, 2025 | $0.3306 | $0.3306 | $0.3306 | $0.3306 | $10.66M | $62.80M |
| Sep 3, 2025 | $0.3323 | $0.3323 | $0.3323 | $0.3323 | $12.94M | $63.14M |
| Sep 2, 2025 | $0.3197 | $0.3197 | $0.3197 | $0.3197 | $14.28M | $60.82M |
| Sep 1, 2025 | $0.3356 | $0.3356 | $0.3356 | $0.3356 | $8.88M | $63.77M |
| Aug 31, 2025 | $0.3425 | $0.3425 | $0.3425 | $0.3425 | $9.30M | $65.06M |
| Aug 30, 2025 | $0.3340 | $0.3340 | $0.3340 | $0.3340 | $17.26M | $63.55M |
| Aug 29, 2025 | $0.3686 | $0.3686 | $0.3686 | $0.3686 | $13.82M | $69.89M |
| Aug 28, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $11.72M | $67.25M |
| Aug 27, 2025 | $0.3629 | $0.3629 | $0.3629 | $0.3629 | $14.54M | $68.96M |
| Aug 26, 2025 | $0.3438 | $0.3438 | $0.3438 | $0.3438 | $20.93M | $65.33M |
| Aug 25, 2025 | $0.3889 | $0.3889 | $0.3889 | $0.3889 | $21.66M | $73.88M |
| Aug 24, 2025 | $0.4008 | $0.4008 | $0.4008 | $0.4008 | $17.20M | $76.15M |
| Aug 23, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $29.08M | $78.47M |
| Aug 22, 2025 | $0.3930 | $0.3930 | $0.3930 | $0.3930 | $38.80M | $74.60M |
| Aug 21, 2025 | $0.4278 | $0.4278 | $0.4278 | $0.4278 | $38.96M | $81.34M |
| Aug 20, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $20.52M | $65.79M |
| Aug 19, 2025 | $0.3704 | $0.3704 | $0.3704 | $0.3704 | $26.40M | $70.30M |
| Aug 18, 2025 | $0.4019 | $0.4019 | $0.4019 | $0.4019 | $28.89M | $76.56M |
| Aug 17, 2025 | $0.3864 | $0.3864 | $0.3864 | $0.3864 | $23.13M | $73.41M |
| Aug 16, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $34.07M | $71.45M |
| Aug 15, 2025 | $0.3777 | $0.3777 | $0.3777 | $0.3777 | $51.55M | $71.77M |
| Aug 14, 2025 | $0.3808 | $0.3808 | $0.3808 | $0.3808 | $31.63M | $72.38M |
| Aug 13, 2025 | $0.3680 | $0.3680 | $0.3680 | $0.3680 | $59.70M | $70.12M |
| Aug 12, 2025 | $0.3154 | $0.3154 | $0.3154 | $0.3154 | $15.25M | $59.96M |
| Aug 11, 2025 | $0.3322 | $0.3322 | $0.3322 | $0.3322 | $15.42M | $63.10M |
| Aug 10, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $11.44M | $64.02M |
| Aug 9, 2025 | $0.3204 | $0.3204 | $0.3204 | $0.3204 | $11.34M | $60.89M |
| Aug 8, 2025 | $0.3169 | $0.3169 | $0.3169 | $0.3169 | $9.58M | $60.20M |
| Aug 7, 2025 | $0.2944 | $0.2944 | $0.2944 | $0.2944 | $9.40M | $55.95M |
| Aug 6, 2025 | $0.2882 | $0.2882 | $0.2882 | $0.2882 | $10.53M | $54.74M |
| Aug 5, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $8.41M | $57.43M |
| Aug 4, 2025 | $0.2844 | $0.2844 | $0.2844 | $0.2844 | $7.82M | $54.04M |
| Aug 3, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $12.89M | $52.56M |
| Aug 2, 2025 | $0.2863 | $0.2863 | $0.2863 | $0.2863 | $15.32M | $54.39M |
| Aug 1, 2025 | $0.2868 | $0.2868 | $0.2868 | $0.2868 | $10.92M | $54.52M |
| Jul 31, 2025 | $0.3042 | $0.3042 | $0.3042 | $0.3042 | $12.73M | $57.82M |
| Jul 30, 2025 | $0.3059 | $0.3059 | $0.3059 | $0.3059 | $12.58M | $58.12M |
| Jul 29, 2025 | $0.3083 | $0.3083 | $0.3083 | $0.3083 | $12.98M | $58.71M |
| Jul 28, 2025 | $0.3375 | $0.3375 | $0.3375 | $0.3375 | $10.29M | $64.03M |
| Jul 27, 2025 | $0.3240 | $0.3240 | $0.3240 | $0.3240 | $9.73M | $61.61M |
| Jul 26, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $18.59M | $61.07M |
| Jul 25, 2025 | $0.3114 | $0.3114 | $0.3114 | $0.3114 | $20.95M | $59.12M |
| Jul 24, 2025 | $0.3225 | $0.3225 | $0.3225 | $0.3225 | $20.98M | $61.26M |
| Jul 23, 2025 | $0.3409 | $0.3409 | $0.3409 | $0.3409 | $22.65M | $64.71M |
| Jul 22, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $16.74M | $66.79M |
| Jul 21, 2025 | $0.3620 | $0.3620 | $0.3620 | $0.3620 | $17.16M | $68.78M |
| Jul 20, 2025 | $0.3360 | $0.3360 | $0.3360 | $0.3360 | $10.51M | $63.83M |
| Jul 19, 2025 | $0.3267 | $0.3267 | $0.3267 | $0.3267 | $20.38M | $62.08M |
| Jul 18, 2025 | $0.3405 | $0.3405 | $0.3405 | $0.3405 | $18.98M | $64.70M |
| Jul 17, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $21.90M | $65.30M |
| Jul 16, 2025 | $0.3547 | $0.3547 | $0.3547 | $0.3547 | $23.14M | $67.27M |
| Jul 15, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $14.79M | $63.68M |
| Jul 14, 2025 | $0.3562 | $0.3562 | $0.3562 | $0.3562 | $16.15M | $67.67M |
| Jul 13, 2025 | $0.3364 | $0.3364 | $0.3364 | $0.3364 | $14.75M | $63.90M |
| Jul 12, 2025 | $0.3403 | $0.3403 | $0.3403 | $0.3403 | $34.90M | $64.78M |
| Jul 11, 2025 | $0.3123 | $0.3123 | $0.3123 | $0.3123 | $11.77M | $59.19M |
| Jul 10, 2025 | $0.2883 | $0.2883 | $0.2883 | $0.2883 | $10.62M | $54.82M |
| Jul 9, 2025 | $0.2705 | $0.2705 | $0.2705 | $0.2705 | $10.15M | $51.40M |
| Jul 8, 2025 | $0.2630 | $0.2630 | $0.2630 | $0.2630 | $9.03M | $49.94M |
| Jul 7, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $12.26M | $50.81M |
| Jul 6, 2025 | $0.2619 | $0.2619 | $0.2619 | $0.2619 | $18.98M | $49.76M |
| Jul 5, 2025 | $0.2691 | $0.2691 | $0.2691 | $0.2691 | $21.47M | $51.15M |
| Jul 4, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $11.41M | $50.11M |
| Jul 3, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $9.65M | $50.56M |
| Jul 2, 2025 | $0.2404 | $0.2404 | $0.2404 | $0.2404 | $10.80M | $45.67M |
| Jul 1, 2025 | $0.2558 | $0.2558 | $0.2558 | $0.2558 | $9.42M | $48.60M |
| Jun 30, 2025 | $0.2666 | $0.2666 | $0.2666 | $0.2666 | $6.77M | $50.65M |
| Jun 29, 2025 | $0.2497 | $0.2497 | $0.2497 | $0.2497 | $5.47M | $47.45M |
| Jun 28, 2025 | $0.2405 | $0.2405 | $0.2405 | $0.2405 | $7.32M | $45.70M |