Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.5218 USDT |
4,750,339.3656 SFUND |
0.5324 USDT |
0.5002 USDT |
0.5068 USDT |
0.5048 USDT |
| 2025-04-09 |
0.4942 USDT |
8,262,072.6637 SFUND |
0.4742 USDT |
0.4619 USDT |
0.4709 USDT |
0.5324 USDT |
| 2025-04-08 |
0.4882 USDT |
4,811,750.1215 SFUND |
0.4832 USDT |
0.4765 USDT |
0.4797 USDT |
0.4785 USDT |
| 2025-04-07 |
0.4896 USDT |
8,064,389.8355 SFUND |
0.5044 USDT |
0.4711 USDT |
0.4781 USDT |
0.4984 USDT |
| 2025-04-06 |
0.5501 USDT |
509,483.0057 SFUND |
0.5523 USDT |
0.5417 USDT |
0.5497 USDT |
0.5455 USDT |
| 2025-04-05 |
0.5582 USDT |
1,417,918.1001 SFUND |
0.5708 USDT |
0.5441 USDT |
0.5495 USDT |
0.5523 USDT |
| 2025-04-04 |
0.5634 USDT |
3,561,664.0348 SFUND |
0.5556 USDT |
0.5528 USDT |
0.5579 USDT |
0.5650 USDT |
| 2025-04-03 |
0.5584 USDT |
2,333,950.2262 SFUND |
0.5514 USDT |
0.5510 USDT |
0.5569 USDT |
0.5633 USDT |
| 2025-04-02 |
0.5808 USDT |
1,076,386.0838 SFUND |
0.5920 USDT |
0.5700 USDT |
0.5789 USDT |
0.5814 USDT |
| 2025-04-01 |
0.5829 USDT |
2,765,641.2008 SFUND |
0.5752 USDT |
0.5739 USDT |
0.5765 USDT |
0.5920 USDT |
| 2025-03-31 |
0.5715 USDT |
1,531,020.1543 SFUND |
0.5728 USDT |
0.5606 USDT |
0.5678 USDT |
0.5716 USDT |
| 2025-03-30 |
0.5825 USDT |
1,264,052.0172 SFUND |
0.5929 USDT |
0.5709 USDT |
0.5738 USDT |
0.5728 USDT |
| 2025-03-29 |
0.5896 USDT |
1,506,904.2109 SFUND |
0.5875 USDT |
0.5718 USDT |
0.5763 USDT |
0.5907 USDT |
| 2025-03-28 |
0.6043 USDT |
3,562,250.5111 SFUND |
0.6197 USDT |
0.5835 USDT |
0.5917 USDT |
0.5921 USDT |
| 2025-03-27 |
0.6150 USDT |
10,904.4582 SFUND |
0.6150 USDT |
0.6149 USDT |
0.6150 USDT |
0.6150 USDT |
| 2025-03-26 |
0.6385 USDT |
675,894.2737 SFUND |
0.6351 USDT |
0.6323 USDT |
0.6395 USDT |
0.6383 USDT |
| 2025-03-25 |
0.6411 USDT |
928,775.8243 SFUND |
0.6407 USDT |
0.6357 USDT |
0.6416 USDT |
0.6378 USDT |
| 2025-03-24 |
0.6239 USDT |
7,348,643.9769 SFUND |
0.6201 USDT |
0.6138 USDT |
0.6197 USDT |
0.6371 USDT |
| 2025-03-23 |
0.6135 USDT |
10,235,855.4078 SFUND |
0.6122 USDT |
0.6038 USDT |
0.6063 USDT |
0.6164 USDT |
| 2025-03-22 |
0.6077 USDT |
836,274.8113 SFUND |
0.6077 USDT |
0.6020 USDT |
0.6056 USDT |
0.6031 USDT |
| 2025-03-21 |
0.6154 USDT |
1,921,535.1424 SFUND |
0.6173 USDT |
0.6009 USDT |
0.6111 USDT |
0.6146 USDT |
| 2025-03-20 |
0.6203 USDT |
7,977,086.8011 SFUND |
0.6285 USDT |
0.6001 USDT |
0.6174 USDT |
0.6213 USDT |
| 2025-03-19 |
0.6223 USDT |
2,471,535.2375 SFUND |
0.6297 USDT |
0.6063 USDT |
0.6192 USDT |
0.6271 USDT |
| 2025-03-18 |
0.6348 USDT |
6,015,528.5428 SFUND |
0.6368 USDT |
0.6245 USDT |
0.6274 USDT |
0.6297 USDT |
| 2025-03-17 |
0.6299 USDT |
5,273,827.7185 SFUND |
0.6154 USDT |
0.6134 USDT |
0.6191 USDT |
0.6368 USDT |
| 2025-03-16 |
0.6477 USDT |
429,311.2632 SFUND |
0.6544 USDT |
0.6374 USDT |
0.6416 USDT |
0.6416 USDT |
| 2025-03-15 |
0.6375 USDT |
1,436,932.3628 SFUND |
0.6277 USDT |
0.6252 USDT |
0.6347 USDT |
0.6375 USDT |
| 2025-03-14 |
0.6327 USDT |
3,644,123.7970 SFUND |
0.6309 USDT |
0.6224 USDT |
0.6311 USDT |
0.6311 USDT |
| 2025-03-13 |
0.6326 USDT |
10,929,424.2453 SFUND |
0.6327 USDT |
0.6207 USDT |
0.6273 USDT |
0.6309 USDT |
| 2025-03-12 |
0.6300 USDT |
3,721,120.5918 SFUND |
0.6436 USDT |
0.6079 USDT |
0.6167 USDT |
0.6176 USDT |
| 2025-03-11 |
0.6366 USDT |
4,477,725.8350 SFUND |
0.6262 USDT |
0.6206 USDT |
0.6352 USDT |
0.6437 USDT |
| 2025-03-10 |
0.6750 USDT |
4,074,749.3702 SFUND |
0.6762 USDT |
0.6111 USDT |
0.6302 USDT |
0.6244 USDT |
| 2025-03-09 |
0.7230 USDT |
328,592.4437 SFUND |
0.7554 USDT |
0.6695 USDT |
0.6890 USDT |
0.6857 USDT |
| 2025-03-08 |
0.7596 USDT |
188,649.0493 SFUND |
0.7717 USDT |
0.7483 USDT |
0.7595 USDT |
0.7610 USDT |
| 2025-03-07 |
0.8150 USDT |
308,713.7845 SFUND |
0.8293 USDT |
0.8015 USDT |
0.8169 USDT |
0.8099 USDT |
| 2025-03-06 |
0.8426 USDT |
342,305.2653 SFUND |
0.8412 USDT |
0.8194 USDT |
0.8303 USDT |
0.8329 USDT |
| 2025-03-05 |
0.8357 USDT |
418,040.5568 SFUND |
0.8354 USDT |
0.8159 USDT |
0.8297 USDT |
0.8400 USDT |
| 2025-03-04 |
0.8161 USDT |
434,995.8318 SFUND |
0.8410 USDT |
0.7843 USDT |
0.8113 USDT |
0.8244 USDT |
| 2025-03-03 |
0.8940 USDT |
477,091.3549 SFUND |
0.9362 USDT |
0.8230 USDT |
0.8399 USDT |
0.8340 USDT |
| 2025-03-02 |
0.8687 USDT |
188,569.4242 SFUND |
0.8663 USDT |
0.8596 USDT |
0.8696 USDT |
0.8731 USDT |
| 2025-03-01 |
0.8591 USDT |
335,666.6681 SFUND |
0.8533 USDT |
0.8446 USDT |
0.8555 USDT |
0.8630 USDT |
| 2025-02-28 |
0.7831 USDT |
399,586.9128 SFUND |
0.8327 USDT |
0.7519 USDT |
0.7657 USDT |
0.7952 USDT |
| 2025-02-27 |
0.8628 USDT |
151,981.8479 SFUND |
0.8575 USDT |
0.8483 USDT |
0.8606 USDT |
0.8707 USDT |
| 2025-02-26 |
0.9106 USDT |
241,962.6100 SFUND |
0.8960 USDT |
0.8903 USDT |
0.9001 USDT |
0.9055 USDT |
| 2025-02-25 |
0.8869 USDT |
382,793.4351 SFUND |
0.9095 USDT |
0.8486 USDT |
0.8671 USDT |
0.8771 USDT |
| 2025-02-24 |
0.9818 USDT |
245,730.7624 SFUND |
0.9935 USDT |
0.9551 USDT |
0.9695 USDT |
0.9556 USDT |
| 2025-02-23 |
1.0059 USDT |
258,638.8258 SFUND |
1.0209 USDT |
0.9879 USDT |
0.9924 USDT |
0.9932 USDT |
| 2025-02-22 |
1.0025 USDT |
322,770.6123 SFUND |
0.9926 USDT |
0.9879 USDT |
0.9974 USDT |
1.0151 USDT |
| 2025-02-21 |
1.0255 USDT |
205,578.1778 SFUND |
1.0345 USDT |
1.0111 USDT |
1.0260 USDT |
1.0312 USDT |
| 2025-02-20 |
1.0108 USDT |
291,160.7557 SFUND |
0.9893 USDT |
0.9865 USDT |
0.9935 USDT |
1.0343 USDT |