Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.6753 USDT |
104,146.8811 SFUND |
1.6656 USDT |
1.6013 USDT |
1.6577 USDT |
1.6547 USDT |
| 2025-01-21 |
1.6580 USDT |
227,511.8829 SFUND |
1.6798 USDT |
1.6211 USDT |
1.6563 USDT |
1.6878 USDT |
| 2025-01-20 |
1.7347 USDT |
337,396.9066 SFUND |
1.7276 USDT |
1.6621 USDT |
1.6967 USDT |
1.6844 USDT |
| 2025-01-19 |
1.8269 USDT |
221,270.9355 SFUND |
1.8435 USDT |
1.7198 USDT |
1.7837 USDT |
1.8012 USDT |
| 2025-01-18 |
1.8829 USDT |
114,402.3827 SFUND |
1.9927 USDT |
1.7883 USDT |
1.8320 USDT |
1.8224 USDT |
| 2025-01-17 |
1.9638 USDT |
87,901.8268 SFUND |
1.9037 USDT |
1.9008 USDT |
1.9237 USDT |
2.0482 USDT |
| 2025-01-16 |
1.8869 USDT |
115,551.3738 SFUND |
1.8887 USDT |
1.8455 USDT |
1.8742 USDT |
1.8985 USDT |
| 2025-01-15 |
1.7648 USDT |
77,538.0325 SFUND |
1.7379 USDT |
1.7300 USDT |
1.7484 USDT |
1.8232 USDT |
| 2025-01-14 |
1.6220 USDT |
130,391.7735 SFUND |
1.5682 USDT |
1.5522 USDT |
1.5633 USDT |
1.7484 USDT |
| 2025-01-13 |
1.5435 USDT |
111,413.7336 SFUND |
1.6737 USDT |
1.4432 USDT |
1.4872 USDT |
1.5006 USDT |
| 2025-01-12 |
1.7170 USDT |
51,626.3240 SFUND |
1.7336 USDT |
1.6831 USDT |
1.7061 USDT |
1.6900 USDT |
| 2025-01-11 |
1.7685 USDT |
72,490.9606 SFUND |
1.7663 USDT |
1.7095 USDT |
1.7303 USDT |
1.7221 USDT |
| 2025-01-10 |
1.6621 USDT |
102,002.7766 SFUND |
1.5702 USDT |
1.5619 USDT |
1.5739 USDT |
1.7509 USDT |
| 2025-01-09 |
1.6282 USDT |
80,937.8379 SFUND |
1.6511 USDT |
1.5363 USDT |
1.5623 USDT |
1.5507 USDT |
| 2025-01-08 |
1.6931 USDT |
166,533.9600 SFUND |
1.7860 USDT |
1.6157 USDT |
1.6482 USDT |
1.6552 USDT |
| 2025-01-07 |
1.8432 USDT |
86,628.9457 SFUND |
1.7672 USDT |
1.7062 USDT |
1.7397 USDT |
1.7371 USDT |
| 2025-01-06 |
1.7116 USDT |
51,636.2573 SFUND |
1.7488 USDT |
1.6615 USDT |
1.6955 USDT |
1.7070 USDT |
| 2025-01-05 |
1.4942 USDT |
80,442.0955 SFUND |
1.4278 USDT |
1.4028 USDT |
1.4232 USDT |
1.6113 USDT |
| 2025-01-04 |
1.4117 USDT |
72,556.6666 SFUND |
1.4218 USDT |
1.3854 USDT |
1.4109 USDT |
1.4072 USDT |
| 2025-01-03 |
1.3798 USDT |
125,549.9717 SFUND |
1.3574 USDT |
1.3306 USDT |
1.3508 USDT |
1.4224 USDT |
| 2025-01-02 |
1.3488 USDT |
119,946.2279 SFUND |
1.2878 USDT |
1.2810 USDT |
1.2954 USDT |
1.3714 USDT |
| 2025-01-01 |
1.2990 USDT |
87,174.0220 SFUND |
1.3083 USDT |
1.2816 USDT |
1.2924 USDT |
1.2985 USDT |
| 2024-12-31 |
1.3226 USDT |
145,265.7638 SFUND |
1.3266 USDT |
1.2934 USDT |
1.3123 USDT |
1.3038 USDT |
| 2024-12-30 |
1.3325 USDT |
112,552.2311 SFUND |
1.3282 USDT |
1.2999 USDT |
1.3179 USDT |
1.3474 USDT |
| 2024-12-29 |
1.3390 USDT |
92,008.4442 SFUND |
1.3767 USDT |
1.3031 USDT |
1.3215 USDT |
1.3299 USDT |
| 2024-12-28 |
1.3735 USDT |
116,222.3466 SFUND |
1.3552 USDT |
1.3474 USDT |
1.3584 USDT |
1.3956 USDT |
| 2024-12-27 |
1.3847 USDT |
149,301.8793 SFUND |
1.3785 USDT |
1.3521 USDT |
1.3673 USDT |
1.3555 USDT |
| 2024-12-26 |
1.4493 USDT |
113,370.2756 SFUND |
1.5236 USDT |
1.3988 USDT |
1.4069 USDT |
1.3989 USDT |
| 2024-12-25 |
1.5344 USDT |
98,812.0194 SFUND |
1.5324 USDT |
1.5034 USDT |
1.5302 USDT |
1.5079 USDT |
| 2024-12-24 |
1.4650 USDT |
153,647.7970 SFUND |
1.4526 USDT |
1.4247 USDT |
1.4526 USDT |
1.5084 USDT |
| 2024-12-23 |
1.4141 USDT |
54,268.4492 SFUND |
1.4029 USDT |
1.3822 USDT |
1.4059 USDT |
1.4271 USDT |
| 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 |