Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1.1484 USDT |
542,153.2917 SFUND |
1.1944 USDT |
1.0214 USDT |
1.1076 USDT |
1.1332 USDT |
| 2023-03-13 |
1.1583 USDT |
451,220.5190 SFUND |
1.1269 USDT |
1.1200 USDT |
1.1409 USDT |
1.1632 USDT |
| 2023-03-12 |
1.0720 USDT |
495,237.2591 SFUND |
1.0582 USDT |
1.0435 USDT |
1.0633 USDT |
1.0971 USDT |
| 2023-03-11 |
1.0512 USDT |
494,383.7305 SFUND |
1.0747 USDT |
1.0077 USDT |
1.0245 USDT |
1.0275 USDT |
| 2023-03-10 |
1.0479 USDT |
555,656.8845 SFUND |
1.0321 USDT |
0.9942 USDT |
1.0104 USDT |
1.0832 USDT |
| 2023-03-09 |
1.0839 USDT |
479,437.4403 SFUND |
1.1021 USDT |
1.0158 USDT |
1.0411 USDT |
1.0211 USDT |
| 2023-03-08 |
1.1637 USDT |
474,434.6324 SFUND |
1.1634 USDT |
1.1102 USDT |
1.1190 USDT |
1.1156 USDT |
| 2023-03-07 |
1.1790 USDT |
319,850.7975 SFUND |
1.1587 USDT |
1.1457 USDT |
1.1541 USDT |
1.1518 USDT |
| 2023-03-06 |
1.1133 USDT |
2,893.1360 SFUND |
1.0618 USDT |
1.0474 USDT |
1.0474 USDT |
1.1086 USDT |
| 2023-03-05 |
1.0497 USDT |
1,192.0211 SFUND |
1.0337 USDT |
1.0337 USDT |
1.0337 USDT |
1.0473 USDT |
| 2023-03-04 |
1.0448 USDT |
3,188.8830 SFUND |
1.0572 USDT |
1.0260 USDT |
1.0292 USDT |
1.0395 USDT |
| 2023-03-03 |
1.0824 USDT |
360,418.5694 SFUND |
1.1336 USDT |
0.9916 USDT |
1.0452 USDT |
1.0474 USDT |
| 2023-03-02 |
1.1125 USDT |
418,571.6676 SFUND |
1.1246 USDT |
1.0995 USDT |
1.1063 USDT |
1.1114 USDT |
| 2023-03-01 |
1.1412 USDT |
423,418.4732 SFUND |
1.1152 USDT |
1.1080 USDT |
1.1185 USDT |
1.1338 USDT |
| 2023-02-28 |
1.1445 USDT |
472,442.3227 SFUND |
1.1839 USDT |
1.0559 USDT |
1.1174 USDT |
1.1078 USDT |
| 2023-02-27 |
1.2176 USDT |
487,564.0459 SFUND |
1.2530 USDT |
1.1573 USDT |
1.1799 USDT |
1.1839 USDT |
| 2023-02-26 |
1.1820 USDT |
464,516.1406 SFUND |
1.1636 USDT |
1.1339 USDT |
1.1519 USDT |
1.2340 USDT |
| 2023-02-25 |
1.1791 USDT |
497,057.8998 SFUND |
1.2164 USDT |
1.1243 USDT |
1.1376 USDT |
1.1601 USDT |
| 2023-02-24 |
1.2089 USDT |
461,957.6205 SFUND |
1.1544 USDT |
1.1305 USDT |
1.1548 USDT |
1.2310 USDT |
| 2023-02-23 |
1.0727 USDT |
454,019.7755 SFUND |
1.0598 USDT |
1.0580 USDT |
1.0651 USDT |
1.0938 USDT |
| 2023-02-22 |
1.0554 USDT |
526,668.8894 SFUND |
1.0883 USDT |
1.0361 USDT |
1.0505 USDT |
1.0569 USDT |
| 2023-02-21 |
1.1008 USDT |
427,731.8920 SFUND |
1.0930 USDT |
1.0593 USDT |
1.0901 USDT |
1.0899 USDT |
| 2023-02-20 |
1.0921 USDT |
429,216.7088 SFUND |
1.0891 USDT |
1.0402 USDT |
1.0726 USDT |
1.0715 USDT |
| 2023-02-19 |
1.1045 USDT |
428,091.3935 SFUND |
1.1186 USDT |
1.0402 USDT |
1.0588 USDT |
1.0522 USDT |
| 2023-02-18 |
1.0625 USDT |
549,170.7631 SFUND |
1.0337 USDT |
1.0299 USDT |
1.0428 USDT |
1.1192 USDT |
| 2023-02-17 |
1.0046 USDT |
465,823.0467 SFUND |
0.9966 USDT |
0.9935 USDT |
1.0016 USDT |
1.0118 USDT |
| 2023-02-16 |
1.0544 USDT |
517,004.1997 SFUND |
1.0527 USDT |
1.0049 USDT |
1.0104 USDT |
1.0060 USDT |
| 2023-02-15 |
1.0158 USDT |
565,095.2799 SFUND |
0.9978 USDT |
0.9930 USDT |
0.9993 USDT |
1.0534 USDT |
| 2023-02-14 |
0.9870 USDT |
572,477.9415 SFUND |
0.9953 USDT |
0.9573 USDT |
0.9805 USDT |
1.0000 USDT |
| 2023-02-13 |
0.9852 USDT |
575,898.2045 SFUND |
1.0222 USDT |
0.9339 USDT |
0.9520 USDT |
0.9765 USDT |
| 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 |