Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.4685 USDT |
103,323.6132 SFUND |
1.4730 USDT |
1.4369 USDT |
1.4543 USDT |
1.4710 USDT |
| 2024-12-21 |
1.5602 USDT |
128,303.2278 SFUND |
1.5463 USDT |
1.5284 USDT |
1.5480 USDT |
1.5450 USDT |
| 2024-12-20 |
1.4036 USDT |
249,831.5964 SFUND |
1.4384 USDT |
1.2842 USDT |
1.3458 USDT |
1.4163 USDT |
| 2024-12-19 |
1.5614 USDT |
207,064.2082 SFUND |
1.5638 USDT |
1.5141 USDT |
1.5511 USDT |
1.5431 USDT |
| 2024-12-18 |
1.6612 USDT |
210,922.1794 SFUND |
1.7048 USDT |
1.5599 USDT |
1.6155 USDT |
1.5692 USDT |
| 2024-12-17 |
1.7922 USDT |
166,493.2574 SFUND |
1.8362 USDT |
1.6825 USDT |
1.7205 USDT |
1.7053 USDT |
| 2024-12-16 |
1.8836 USDT |
161,116.2885 SFUND |
1.9277 USDT |
1.8055 USDT |
1.8614 USDT |
1.8496 USDT |
| 2024-12-15 |
1.9069 USDT |
94,662.5135 SFUND |
1.9013 USDT |
1.8000 USDT |
1.8679 USDT |
1.9606 USDT |
| 2024-12-14 |
1.9690 USDT |
102,551.2120 SFUND |
1.9647 USDT |
1.9193 USDT |
1.9359 USDT |
1.9281 USDT |
| 2024-12-13 |
2.0034 USDT |
102,440.9113 SFUND |
1.9952 USDT |
1.9703 USDT |
1.9907 USDT |
2.0221 USDT |
| 2024-12-12 |
2.0470 USDT |
179,194.4042 SFUND |
2.0326 USDT |
1.9710 USDT |
2.0039 USDT |
1.9973 USDT |
| 2024-12-11 |
1.9493 USDT |
166,079.1750 SFUND |
1.8977 USDT |
1.8491 USDT |
1.8890 USDT |
2.0266 USDT |
| 2024-12-10 |
1.9632 USDT |
196,356.4067 SFUND |
1.9944 USDT |
1.8363 USDT |
1.9100 USDT |
1.8485 USDT |
| 2024-12-09 |
2.1993 USDT |
84,783.5683 SFUND |
2.3136 USDT |
2.1172 USDT |
2.1617 USDT |
2.1708 USDT |
| 2024-12-08 |
2.3206 USDT |
68,758.5620 SFUND |
2.3687 USDT |
2.2519 USDT |
2.2982 USDT |
2.3049 USDT |
| 2024-12-07 |
2.3049 USDT |
112,310.7746 SFUND |
2.2876 USDT |
2.2407 USDT |
2.2904 USDT |
2.3684 USDT |
| 2024-12-06 |
2.2142 USDT |
209,356.2777 SFUND |
2.1218 USDT |
2.1075 USDT |
2.1595 USDT |
2.2919 USDT |
| 2024-12-05 |
2.2478 USDT |
103,389.4861 SFUND |
2.2636 USDT |
2.1512 USDT |
2.2157 USDT |
2.2674 USDT |
| 2024-12-04 |
2.2563 USDT |
190,951.3859 SFUND |
2.1433 USDT |
2.1407 USDT |
2.2047 USDT |
2.2612 USDT |
| 2024-12-03 |
1.9988 USDT |
221,087.3018 SFUND |
2.0267 USDT |
1.8752 USDT |
1.9592 USDT |
2.0971 USDT |
| 2024-12-02 |
2.0648 USDT |
118,630.9217 SFUND |
2.0912 USDT |
1.9451 USDT |
1.9959 USDT |
2.0429 USDT |
| 2024-12-01 |
1.9264 USDT |
90,935.8820 SFUND |
1.9349 USDT |
1.9001 USDT |
1.9208 USDT |
1.9400 USDT |
| 2024-11-30 |
1.6339 USDT |
127,262.3437 SFUND |
1.5557 USDT |
1.5383 USDT |
1.5617 USDT |
1.7648 USDT |
| 2024-11-29 |
1.5181 USDT |
79,747.3860 SFUND |
1.5295 USDT |
1.4975 USDT |
1.5157 USDT |
1.5236 USDT |
| 2024-11-28 |
1.5462 USDT |
153,187.3233 SFUND |
1.5421 USDT |
1.4887 USDT |
1.5052 USDT |
1.4927 USDT |
| 2024-11-27 |
1.4702 USDT |
184,008.6649 SFUND |
1.4312 USDT |
1.4125 USDT |
1.4314 USDT |
1.5221 USDT |
| 2024-11-26 |
1.4807 USDT |
249,620.1022 SFUND |
1.5312 USDT |
1.4037 USDT |
1.4276 USDT |
1.4343 USDT |
| 2024-11-25 |
1.5450 USDT |
182,527.4658 SFUND |
1.5275 USDT |
1.4651 USDT |
1.5043 USDT |
1.5521 USDT |
| 2024-11-24 |
1.5434 USDT |
211,823.1727 SFUND |
1.5125 USDT |
1.4728 USDT |
1.5101 USDT |
1.5515 USDT |
| 2024-11-23 |
1.5157 USDT |
212,391.8711 SFUND |
1.4600 USDT |
1.3540 USDT |
1.4600 USDT |
1.5135 USDT |
| 2024-11-22 |
1.4197 USDT |
190,493.3495 SFUND |
1.3652 USDT |
1.3269 USDT |
1.3963 USDT |
1.4124 USDT |
| 2024-11-21 |
1.3386 USDT |
146,494.9176 SFUND |
1.3176 USDT |
1.3049 USDT |
1.3213 USDT |
1.3543 USDT |
| 2024-11-20 |
1.3512 USDT |
149,444.7714 SFUND |
1.3633 USDT |
1.3317 USDT |
1.3445 USDT |
1.3491 USDT |
| 2024-11-19 |
1.3876 USDT |
141,972.0447 SFUND |
1.3895 USDT |
1.3584 USDT |
1.3730 USDT |
1.3730 USDT |
| 2024-11-18 |
1.3963 USDT |
132,342.6300 SFUND |
1.3675 USDT |
1.3608 USDT |
1.3894 USDT |
1.4048 USDT |
| 2024-11-17 |
1.4066 USDT |
193,967.5633 SFUND |
1.4232 USDT |
1.3561 USDT |
1.3742 USDT |
1.3703 USDT |
| 2024-11-16 |
1.4451 USDT |
197,140.6561 SFUND |
1.4426 USDT |
1.3090 USDT |
1.4390 USDT |
1.4340 USDT |
| 2024-11-15 |
1.4160 USDT |
266,602.1215 SFUND |
1.4440 USDT |
1.3788 USDT |
1.4084 USDT |
1.4490 USDT |
| 2024-11-14 |
1.5098 USDT |
224,669.3610 SFUND |
1.5114 USDT |
1.4530 USDT |
1.4702 USDT |
1.4630 USDT |
| 2024-11-13 |
1.5812 USDT |
164,325.2689 SFUND |
1.6629 USDT |
1.4964 USDT |
1.5600 USDT |
1.5564 USDT |
| 2024-11-12 |
1.6118 USDT |
165,178.0376 SFUND |
1.6360 USDT |
1.5377 USDT |
1.5595 USDT |
1.5444 USDT |
| 2024-11-11 |
1.5878 USDT |
233,943.8527 SFUND |
1.5915 USDT |
1.3930 USDT |
1.5266 USDT |
1.5468 USDT |
| 2024-11-10 |
1.5476 USDT |
108,385.3041 SFUND |
1.4866 USDT |
1.4769 USDT |
1.4974 USDT |
1.6144 USDT |
| 2024-11-09 |
1.4150 USDT |
153,267.6195 SFUND |
1.3399 USDT |
1.3350 USDT |
1.3666 USDT |
1.4729 USDT |
| 2024-11-08 |
1.3411 USDT |
157,490.5760 SFUND |
1.3499 USDT |
1.3182 USDT |
1.3293 USDT |
1.3197 USDT |
| 2024-11-07 |
1.3361 USDT |
233,713.1957 SFUND |
1.3204 USDT |
1.3042 USDT |
1.3243 USDT |
1.3488 USDT |
| 2024-11-06 |
1.2351 USDT |
228,533.1663 SFUND |
1.1333 USDT |
1.1300 USDT |
1.1726 USDT |
1.2528 USDT |
| 2024-11-05 |
1.1239 USDT |
127,056.4308 SFUND |
1.1179 USDT |
1.1084 USDT |
1.1253 USDT |
1.1329 USDT |
| 2024-11-04 |
1.1323 USDT |
157,883.4853 SFUND |
1.1225 USDT |
1.1064 USDT |
1.1271 USDT |
1.1281 USDT |
| 2024-11-03 |
1.1114 USDT |
151,499.0424 SFUND |
1.1188 USDT |
1.0848 USDT |
1.1040 USDT |
1.1284 USDT |