Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.8073 USDT |
542,062.1262 SFUND |
0.8006 USDT |
0.7734 USDT |
0.7932 USDT |
0.7894 USDT |
| 2023-06-21 |
0.7846 USDT |
526,365.5999 SFUND |
0.7656 USDT |
0.7639 USDT |
0.7825 USDT |
0.8023 USDT |
| 2023-06-20 |
0.7420 USDT |
762,486.8001 SFUND |
0.7411 USDT |
0.7128 USDT |
0.7372 USDT |
0.7553 USDT |
| 2023-06-19 |
0.7499 USDT |
737,547.8912 SFUND |
0.7632 USDT |
0.7346 USDT |
0.7406 USDT |
0.7394 USDT |
| 2023-06-18 |
0.7721 USDT |
745,175.6659 SFUND |
0.7680 USDT |
0.7591 USDT |
0.7662 USDT |
0.7650 USDT |
| 2023-06-17 |
0.7646 USDT |
626,977.3685 SFUND |
0.7468 USDT |
0.7412 USDT |
0.7521 USDT |
0.7720 USDT |
| 2023-06-16 |
0.7275 USDT |
686,480.5270 SFUND |
0.7181 USDT |
0.7100 USDT |
0.7196 USDT |
0.7508 USDT |
| 2023-06-15 |
0.7205 USDT |
643,497.3591 SFUND |
0.7319 USDT |
0.6828 USDT |
0.7093 USDT |
0.7100 USDT |
| 2023-06-14 |
0.7650 USDT |
594,931.7684 SFUND |
0.7429 USDT |
0.7429 USDT |
0.7590 USDT |
0.7647 USDT |
| 2023-06-13 |
0.7148 USDT |
670,697.1092 SFUND |
0.6969 USDT |
0.6902 USDT |
0.6989 USDT |
0.7289 USDT |
| 2023-06-12 |
0.6958 USDT |
825,131.6994 SFUND |
0.7271 USDT |
0.6640 USDT |
0.6868 USDT |
0.6971 USDT |
| 2023-06-11 |
0.7370 USDT |
577,683.4381 SFUND |
0.7455 USDT |
0.7084 USDT |
0.7292 USDT |
0.7303 USDT |
| 2023-06-10 |
0.7483 USDT |
582,738.5921 SFUND |
0.8066 USDT |
0.6975 USDT |
0.7274 USDT |
0.7495 USDT |
| 2023-06-09 |
0.8042 USDT |
639,160.6681 SFUND |
0.8097 USDT |
0.7913 USDT |
0.8034 USDT |
0.8062 USDT |
| 2023-06-08 |
0.8130 USDT |
597,495.0065 SFUND |
0.8113 USDT |
0.7945 USDT |
0.8071 USDT |
0.8068 USDT |
| 2023-06-07 |
0.8530 USDT |
535,775.7396 SFUND |
0.8751 USDT |
0.7821 USDT |
0.8154 USDT |
0.8130 USDT |
| 2023-06-06 |
0.8539 USDT |
606,905.5813 SFUND |
0.8384 USDT |
0.8216 USDT |
0.8430 USDT |
0.8742 USDT |
| 2023-06-05 |
0.8881 USDT |
537,548.2781 SFUND |
0.9184 USDT |
0.8188 USDT |
0.8420 USDT |
0.8371 USDT |
| 2023-06-04 |
0.9155 USDT |
648,078.6740 SFUND |
0.9201 USDT |
0.9031 USDT |
0.9104 USDT |
0.9093 USDT |
| 2023-06-03 |
0.9368 USDT |
611,588.3448 SFUND |
0.9488 USDT |
0.9129 USDT |
0.9202 USDT |
0.9185 USDT |
| 2023-06-02 |
0.9242 USDT |
508,807.1171 SFUND |
0.9107 USDT |
0.9037 USDT |
0.9111 USDT |
0.9242 USDT |
| 2023-06-01 |
0.9180 USDT |
506,622.5677 SFUND |
0.9475 USDT |
0.8937 USDT |
0.9125 USDT |
0.9149 USDT |
| 2023-05-31 |
0.9709 USDT |
496,780.5493 SFUND |
0.9968 USDT |
0.9421 USDT |
0.9491 USDT |
0.9448 USDT |
| 2023-05-30 |
0.9925 USDT |
507,439.9608 SFUND |
0.9903 USDT |
0.9808 USDT |
0.9927 USDT |
0.9904 USDT |
| 2023-05-29 |
1.0165 USDT |
520,781.7947 SFUND |
1.0145 USDT |
0.9810 USDT |
0.9917 USDT |
0.9887 USDT |
| 2023-05-28 |
0.9984 USDT |
490,257.0209 SFUND |
0.9749 USDT |
0.9699 USDT |
0.9848 USDT |
1.0062 USDT |
| 2023-05-27 |
0.9925 USDT |
433,934.3658 SFUND |
0.9991 USDT |
0.9612 USDT |
0.9844 USDT |
0.9839 USDT |
| 2023-05-26 |
0.9796 USDT |
444,684.8016 SFUND |
0.9918 USDT |
0.9637 USDT |
0.9757 USDT |
0.9840 USDT |
| 2023-05-25 |
0.9978 USDT |
442,460.9545 SFUND |
1.0033 USDT |
0.9542 USDT |
0.9911 USDT |
0.9908 USDT |
| 2023-05-24 |
1.0242 USDT |
476,585.4771 SFUND |
1.0589 USDT |
0.9712 USDT |
0.9985 USDT |
0.9968 USDT |
| 2023-05-23 |
1.0520 USDT |
427,835.9876 SFUND |
1.0500 USDT |
1.0280 USDT |
1.0432 USDT |
1.0453 USDT |
| 2023-05-22 |
1.0585 USDT |
448,336.7267 SFUND |
1.0674 USDT |
1.0397 USDT |
1.0542 USDT |
1.0603 USDT |
| 2023-05-21 |
1.0920 USDT |
488,006.2327 SFUND |
1.1011 USDT |
1.0495 USDT |
1.0726 USDT |
1.0704 USDT |
| 2023-05-20 |
1.0836 USDT |
460,375.1508 SFUND |
1.0768 USDT |
1.0719 USDT |
1.0778 USDT |
1.0901 USDT |
| 2023-05-19 |
1.0634 USDT |
551,672.4818 SFUND |
1.0381 USDT |
1.0360 USDT |
1.0524 USDT |
1.0804 USDT |
| 2023-05-18 |
1.0552 USDT |
554,573.9211 SFUND |
1.0533 USDT |
1.0244 USDT |
1.0457 USDT |
1.0374 USDT |
| 2023-05-17 |
1.0448 USDT |
504,577.7875 SFUND |
1.0477 USDT |
1.0296 USDT |
1.0369 USDT |
1.0516 USDT |
| 2023-05-16 |
1.0483 USDT |
402,914.3780 SFUND |
1.0626 USDT |
1.0314 USDT |
1.0446 USDT |
1.0435 USDT |
| 2023-05-15 |
1.0700 USDT |
443,694.1561 SFUND |
1.0586 USDT |
1.0509 USDT |
1.0609 USDT |
1.0699 USDT |
| 2023-05-14 |
1.0643 USDT |
518,767.3486 SFUND |
1.0613 USDT |
1.0508 USDT |
1.0610 USDT |
1.0593 USDT |
| 2023-05-13 |
1.0589 USDT |
504,157.7523 SFUND |
1.0442 USDT |
1.0422 USDT |
1.0445 USDT |
1.0646 USDT |
| 2023-05-12 |
1.0064 USDT |
482,748.7517 SFUND |
1.0119 USDT |
0.9827 USDT |
1.0084 USDT |
1.0176 USDT |
| 2023-05-11 |
1.0382 USDT |
472,792.8961 SFUND |
1.0668 USDT |
0.9917 USDT |
1.0246 USDT |
1.0096 USDT |
| 2023-05-10 |
1.0466 USDT |
470,702.1848 SFUND |
1.0420 USDT |
0.9924 USDT |
1.0275 USDT |
1.0401 USDT |
| 2023-05-09 |
1.1371 USDT |
426,585.0431 SFUND |
1.1935 USDT |
1.0758 USDT |
1.1064 USDT |
1.1064 USDT |
| 2023-05-08 |
1.2316 USDT |
443,138.6694 SFUND |
1.2802 USDT |
1.1880 USDT |
1.2019 USDT |
1.2000 USDT |
| 2023-05-07 |
1.3344 USDT |
411,413.2706 SFUND |
1.3655 USDT |
1.2703 USDT |
1.2875 USDT |
1.2845 USDT |
| 2023-05-06 |
1.3807 USDT |
404,701.4608 SFUND |
1.4060 USDT |
1.2977 USDT |
1.3580 USDT |
1.3615 USDT |
| 2023-05-05 |
1.3873 USDT |
391,756.5727 SFUND |
1.3751 USDT |
1.3484 USDT |
1.3756 USDT |
1.3996 USDT |
| 2023-05-04 |
1.3867 USDT |
358,057.6279 SFUND |
1.3510 USDT |
1.3463 USDT |
1.3633 USDT |
1.3815 USDT |