Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.6033 USDT |
632,018.6370 SFUND |
0.6076 USDT |
0.5979 USDT |
0.6017 USDT |
0.6017 USDT |
| 2023-09-29 |
0.6020 USDT |
1,332,799.0266 SFUND |
0.5927 USDT |
0.5853 USDT |
0.5947 USDT |
0.6056 USDT |
| 2023-09-28 |
0.5834 USDT |
898,129.6545 SFUND |
0.5737 USDT |
0.5699 USDT |
0.5741 USDT |
0.6044 USDT |
| 2023-09-27 |
0.5684 USDT |
1,225,590.2029 SFUND |
0.5639 USDT |
0.5626 USDT |
0.5670 USDT |
0.5702 USDT |
| 2023-09-26 |
0.5638 USDT |
705,827.1896 SFUND |
0.5539 USDT |
0.5511 USDT |
0.5577 USDT |
0.5671 USDT |
| 2023-09-25 |
0.5410 USDT |
1,103,646.1034 SFUND |
0.5460 USDT |
0.5308 USDT |
0.5399 USDT |
0.5525 USDT |
| 2023-09-24 |
0.5546 USDT |
921,884.5133 SFUND |
0.5506 USDT |
0.5455 USDT |
0.5538 USDT |
0.5467 USDT |
| 2023-09-23 |
0.5528 USDT |
1,131,347.9898 SFUND |
0.5528 USDT |
0.5491 USDT |
0.5513 USDT |
0.5528 USDT |
| 2023-09-22 |
0.5521 USDT |
924,338.8112 SFUND |
0.5489 USDT |
0.5481 USDT |
0.5519 USDT |
0.5524 USDT |
| 2023-09-21 |
0.5571 USDT |
1,440,431.3104 SFUND |
0.5614 USDT |
0.5438 USDT |
0.5513 USDT |
0.5508 USDT |
| 2023-09-20 |
0.5680 USDT |
1,435,970.4771 SFUND |
0.5717 USDT |
0.5577 USDT |
0.5643 USDT |
0.5638 USDT |
| 2023-09-19 |
0.5702 USDT |
1,294,162.0843 SFUND |
0.5689 USDT |
0.5627 USDT |
0.5710 USDT |
0.5691 USDT |
| 2023-09-18 |
0.5744 USDT |
1,161,584.4629 SFUND |
0.5728 USDT |
0.5628 USDT |
0.5737 USDT |
0.5675 USDT |
| 2023-09-17 |
0.5680 USDT |
1,140,260.6232 SFUND |
0.5638 USDT |
0.5555 USDT |
0.5668 USDT |
0.5705 USDT |
| 2023-09-16 |
0.5656 USDT |
824,317.3722 SFUND |
0.5658 USDT |
0.5565 USDT |
0.5661 USDT |
0.5653 USDT |
| 2023-09-15 |
0.5651 USDT |
837,124.9222 SFUND |
0.5707 USDT |
0.5510 USDT |
0.5582 USDT |
0.5574 USDT |
| 2023-09-14 |
0.5736 USDT |
1,051,290.1220 SFUND |
0.5620 USDT |
0.5588 USDT |
0.5675 USDT |
0.5767 USDT |
| 2023-09-13 |
0.5690 USDT |
1,056,822.5402 SFUND |
0.5693 USDT |
0.5547 USDT |
0.5629 USDT |
0.5621 USDT |
| 2023-09-12 |
0.5629 USDT |
1,409,463.8614 SFUND |
0.5543 USDT |
0.5482 USDT |
0.5524 USDT |
0.5703 USDT |
| 2023-09-11 |
0.5763 USDT |
906,295.2729 SFUND |
0.5889 USDT |
0.5538 USDT |
0.5590 USDT |
0.5571 USDT |
| 2023-09-10 |
0.5933 USDT |
744,798.7206 SFUND |
0.5914 USDT |
0.5833 USDT |
0.5914 USDT |
0.5910 USDT |
| 2023-09-09 |
0.5936 USDT |
616,591.5853 SFUND |
0.5954 USDT |
0.5805 USDT |
0.5906 USDT |
0.5955 USDT |
| 2023-09-08 |
0.5942 USDT |
1,187,191.4029 SFUND |
0.5925 USDT |
0.5828 USDT |
0.5908 USDT |
0.5958 USDT |
| 2023-09-07 |
0.5830 USDT |
729,534.1160 SFUND |
0.5816 USDT |
0.5768 USDT |
0.5814 USDT |
0.5892 USDT |
| 2023-09-06 |
0.5777 USDT |
1,040,348.5555 SFUND |
0.5788 USDT |
0.5706 USDT |
0.5752 USDT |
0.5815 USDT |
| 2023-09-05 |
0.5732 USDT |
1,128,935.5584 SFUND |
0.5738 USDT |
0.5658 USDT |
0.5715 USDT |
0.5779 USDT |
| 2023-09-04 |
0.5667 USDT |
947,535.2347 SFUND |
0.5668 USDT |
0.5603 USDT |
0.5675 USDT |
0.5742 USDT |
| 2023-09-03 |
0.5863 USDT |
1,251,243.7486 SFUND |
0.5950 USDT |
0.5551 USDT |
0.5640 USDT |
0.5620 USDT |
| 2023-09-02 |
0.5915 USDT |
1,395,484.6550 SFUND |
0.5899 USDT |
0.5838 USDT |
0.5920 USDT |
0.5942 USDT |
| 2023-09-01 |
0.5970 USDT |
935,085.5757 SFUND |
0.6061 USDT |
0.5848 USDT |
0.5953 USDT |
0.5946 USDT |
| 2023-08-31 |
0.6300 USDT |
1,102,310.3522 SFUND |
0.6386 USDT |
0.6047 USDT |
0.6060 USDT |
0.6060 USDT |
| 2023-08-30 |
0.6434 USDT |
1,053,201.4125 SFUND |
0.6541 USDT |
0.6170 USDT |
0.6413 USDT |
0.6383 USDT |
| 2023-08-29 |
0.6400 USDT |
846,596.4103 SFUND |
0.6302 USDT |
0.6178 USDT |
0.6254 USDT |
0.6560 USDT |
| 2023-08-28 |
0.6391 USDT |
908,526.1827 SFUND |
0.6480 USDT |
0.6283 USDT |
0.6341 USDT |
0.6341 USDT |
| 2023-08-27 |
0.6483 USDT |
785,122.1536 SFUND |
0.6500 USDT |
0.6415 USDT |
0.6479 USDT |
0.6493 USDT |
| 2023-08-26 |
0.6546 USDT |
1,137,606.3856 SFUND |
0.6507 USDT |
0.6469 USDT |
0.6503 USDT |
0.6499 USDT |
| 2023-08-25 |
0.6490 USDT |
704,497.1496 SFUND |
0.6545 USDT |
0.6405 USDT |
0.6478 USDT |
0.6475 USDT |
| 2023-08-24 |
0.6531 USDT |
905,004.1295 SFUND |
0.6434 USDT |
0.6370 USDT |
0.6482 USDT |
0.6484 USDT |
| 2023-08-23 |
0.6354 USDT |
1,146,829.5297 SFUND |
0.6184 USDT |
0.6177 USDT |
0.6301 USDT |
0.6442 USDT |
| 2023-08-22 |
0.6079 USDT |
887,342.2902 SFUND |
0.6158 USDT |
0.6000 USDT |
0.6072 USDT |
0.6088 USDT |
| 2023-08-21 |
0.6244 USDT |
882,542.8336 SFUND |
0.6370 USDT |
0.6081 USDT |
0.6191 USDT |
0.6201 USDT |
| 2023-08-20 |
0.6251 USDT |
876,978.9270 SFUND |
0.6182 USDT |
0.6152 USDT |
0.6237 USDT |
0.6375 USDT |
| 2023-08-19 |
0.6171 USDT |
1,378,944.2875 SFUND |
0.6151 USDT |
0.6083 USDT |
0.6138 USDT |
0.6175 USDT |
| 2023-08-18 |
0.6161 USDT |
876,166.7625 SFUND |
0.6161 USDT |
0.6033 USDT |
0.6114 USDT |
0.6191 USDT |
| 2023-08-17 |
0.6342 USDT |
1,099,050.2423 SFUND |
0.6408 USDT |
0.6147 USDT |
0.6288 USDT |
0.6248 USDT |
| 2023-08-16 |
0.6552 USDT |
1,117,424.2848 SFUND |
0.6615 USDT |
0.6379 USDT |
0.6503 USDT |
0.6441 USDT |
| 2023-08-15 |
0.6866 USDT |
1,239,687.1521 SFUND |
0.7013 USDT |
0.6510 USDT |
0.6686 USDT |
0.6635 USDT |
| 2023-08-14 |
0.6946 USDT |
1,061,251.7734 SFUND |
0.6948 USDT |
0.6780 USDT |
0.6934 USDT |
0.7032 USDT |
| 2023-08-13 |
0.6977 USDT |
1,236,488.8235 SFUND |
0.6929 USDT |
0.6872 USDT |
0.6962 USDT |
0.7008 USDT |
| 2023-08-12 |
0.6944 USDT |
1,270,480.3426 SFUND |
0.6964 USDT |
0.6761 USDT |
0.6912 USDT |
0.6895 USDT |