Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1.0240 USDT |
543,761.5387 SFUND |
1.0160 USDT |
1.0025 USDT |
1.0081 USDT |
1.0285 USDT |
| 2023-02-11 |
1.0003 USDT |
559,177.9670 SFUND |
0.9899 USDT |
0.9691 USDT |
0.9944 USDT |
1.0141 USDT |
| 2023-02-10 |
0.9928 USDT |
574,439.5700 SFUND |
1.0008 USDT |
0.9599 USDT |
0.9805 USDT |
0.9777 USDT |
| 2023-02-09 |
1.0804 USDT |
450,406.3779 SFUND |
1.1194 USDT |
1.0164 USDT |
1.0598 USDT |
1.0193 USDT |
| 2023-02-08 |
1.1264 USDT |
466,074.1994 SFUND |
1.1240 USDT |
1.0907 USDT |
1.1005 USDT |
1.0998 USDT |
| 2023-02-07 |
1.0999 USDT |
652,115.9469 SFUND |
1.0869 USDT |
1.0745 USDT |
1.0866 USDT |
1.1228 USDT |
| 2023-02-06 |
1.0796 USDT |
511,632.4760 SFUND |
1.0953 USDT |
1.0612 USDT |
1.0730 USDT |
1.0927 USDT |
| 2023-02-05 |
1.1097 USDT |
511,966.7807 SFUND |
1.1150 USDT |
1.0797 USDT |
1.0904 USDT |
1.0946 USDT |
| 2023-02-04 |
1.0934 USDT |
497,478.7488 SFUND |
1.0862 USDT |
1.0635 USDT |
1.0774 USDT |
1.1021 USDT |
| 2023-02-03 |
1.0807 USDT |
457,050.0897 SFUND |
1.0637 USDT |
1.0384 USDT |
1.0583 USDT |
1.0759 USDT |
| 2023-02-02 |
1.1224 USDT |
441,516.3933 SFUND |
1.1398 USDT |
1.0738 USDT |
1.0999 USDT |
1.0837 USDT |
| 2023-02-01 |
1.0319 USDT |
423,503.3328 SFUND |
1.0634 USDT |
0.9925 USDT |
1.0184 USDT |
1.0144 USDT |
| 2023-01-31 |
1.0268 USDT |
513,339.7608 SFUND |
1.0752 USDT |
0.9771 USDT |
0.9961 USDT |
1.0482 USDT |
| 2023-01-30 |
1.1339 USDT |
490,508.2954 SFUND |
1.1922 USDT |
1.0089 USDT |
1.0677 USDT |
1.0614 USDT |
| 2023-01-29 |
1.2018 USDT |
497,024.6008 SFUND |
1.1617 USDT |
1.1530 USDT |
1.1693 USDT |
1.1932 USDT |
| 2023-01-28 |
1.1728 USDT |
436,239.6523 SFUND |
1.1633 USDT |
1.1357 USDT |
1.1662 USDT |
1.1591 USDT |
| 2023-01-27 |
1.1326 USDT |
442,568.7622 SFUND |
1.1257 USDT |
1.1100 USDT |
1.1258 USDT |
1.1632 USDT |
| 2023-01-26 |
1.1534 USDT |
458,281.0336 SFUND |
1.1750 USDT |
1.1230 USDT |
1.1294 USDT |
1.1231 USDT |
| 2023-01-25 |
1.1569 USDT |
394,291.2339 SFUND |
1.1492 USDT |
1.1222 USDT |
1.1491 USDT |
1.1500 USDT |
| 2023-01-24 |
1.0960 USDT |
516,492.8500 SFUND |
0.9990 USDT |
0.9938 USDT |
1.0010 USDT |
1.1472 USDT |
| 2023-01-23 |
0.9833 USDT |
597,559.6936 SFUND |
0.9606 USDT |
0.9516 USDT |
0.9628 USDT |
1.0002 USDT |
| 2023-01-22 |
0.9881 USDT |
530,173.5635 SFUND |
0.9914 USDT |
0.9495 USDT |
0.9720 USDT |
0.9676 USDT |
| 2023-01-21 |
1.0149 USDT |
537,245.7242 SFUND |
0.9976 USDT |
0.9440 USDT |
0.9996 USDT |
1.0186 USDT |
| 2023-01-20 |
0.9484 USDT |
571,442.4230 SFUND |
0.9342 USDT |
0.9113 USDT |
0.9320 USDT |
0.9987 USDT |
| 2023-01-19 |
0.9419 USDT |
630,961.6543 SFUND |
0.9304 USDT |
0.9210 USDT |
0.9284 USDT |
0.9353 USDT |
| 2023-01-18 |
0.9931 USDT |
485,937.0104 SFUND |
0.9947 USDT |
0.9190 USDT |
0.9664 USDT |
0.9659 USDT |
| 2023-01-17 |
0.9896 USDT |
530,331.5413 SFUND |
0.9804 USDT |
0.9769 USDT |
0.9790 USDT |
1.0029 USDT |
| 2023-01-16 |
0.9901 USDT |
519,807.5577 SFUND |
1.0146 USDT |
0.9577 USDT |
0.9683 USDT |
0.9815 USDT |
| 2023-01-15 |
1.0068 USDT |
565,667.3312 SFUND |
1.0472 USDT |
0.9739 USDT |
0.9810 USDT |
1.0070 USDT |
| 2023-01-14 |
1.0158 USDT |
554,889.1020 SFUND |
0.9700 USDT |
0.9697 USDT |
0.9995 USDT |
1.0315 USDT |
| 2023-01-13 |
0.9473 USDT |
534,268.2054 SFUND |
0.9315 USDT |
0.9281 USDT |
0.9317 USDT |
0.9528 USDT |
| 2023-01-12 |
0.9432 USDT |
522,353.0293 SFUND |
0.9669 USDT |
0.9100 USDT |
0.9180 USDT |
0.9418 USDT |
| 2023-01-11 |
0.9218 USDT |
487,712.4686 SFUND |
0.9542 USDT |
0.8967 USDT |
0.9129 USDT |
0.9379 USDT |
| 2023-01-10 |
0.8574 USDT |
553,698.7671 SFUND |
0.8388 USDT |
0.8347 USDT |
0.8395 USDT |
0.9201 USDT |
| 2023-01-09 |
0.8558 USDT |
596,461.8695 SFUND |
0.8533 USDT |
0.8282 USDT |
0.8500 USDT |
0.8311 USDT |
| 2023-01-08 |
0.8082 USDT |
730,071.9542 SFUND |
0.8069 USDT |
0.7503 USDT |
0.7997 USDT |
0.8590 USDT |
| 2023-01-07 |
0.8208 USDT |
547,111.9381 SFUND |
0.8501 USDT |
0.7836 USDT |
0.8086 USDT |
0.8052 USDT |
| 2023-01-06 |
0.8471 USDT |
645,314.4745 SFUND |
0.8373 USDT |
0.8350 USDT |
0.8388 USDT |
0.8486 USDT |
| 2023-01-05 |
0.8463 USDT |
647,427.3895 SFUND |
0.8561 USDT |
0.8306 USDT |
0.8365 USDT |
0.8377 USDT |
| 2023-01-04 |
0.8314 USDT |
606,027.9663 SFUND |
0.7951 USDT |
0.7835 USDT |
0.7951 USDT |
0.8532 USDT |
| 2023-01-03 |
0.7959 USDT |
548,125.5772 SFUND |
0.7988 USDT |
0.7745 USDT |
0.7920 USDT |
0.7946 USDT |
| 2023-01-02 |
0.7929 USDT |
608,433.6073 SFUND |
0.7909 USDT |
0.7844 USDT |
0.7853 USDT |
0.8004 USDT |
| 2023-01-01 |
0.8054 USDT |
695,819.0958 SFUND |
0.8145 USDT |
0.7844 USDT |
0.7880 USDT |
0.7923 USDT |
| 2022-12-31 |
0.8130 USDT |
695,631.9608 SFUND |
0.8102 USDT |
0.8050 USDT |
0.8093 USDT |
0.8151 USDT |
| 2022-12-30 |
0.8324 USDT |
634,463.6756 SFUND |
0.8382 USDT |
0.8215 USDT |
0.8274 USDT |
0.8259 USDT |
| 2022-12-29 |
0.8385 USDT |
627,360.9998 SFUND |
0.8331 USDT |
0.8263 USDT |
0.8376 USDT |
0.8404 USDT |
| 2022-12-28 |
0.8456 USDT |
616,702.8617 SFUND |
0.8509 USDT |
0.8172 USDT |
0.8425 USDT |
0.8400 USDT |
| 2022-12-27 |
0.8581 USDT |
541,066.8209 SFUND |
0.8577 USDT |
0.8510 USDT |
0.8536 USDT |
0.8561 USDT |
| 2022-12-26 |
0.8727 USDT |
657,162.9766 SFUND |
0.8897 USDT |
0.8484 USDT |
0.8550 USDT |
0.8569 USDT |
| 2022-12-25 |
0.9026 USDT |
578,555.2763 SFUND |
0.9037 USDT |
0.8748 USDT |
0.8847 USDT |
0.8794 USDT |