Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.9086 USDT |
589,485.2867 SFUND |
0.9109 USDT |
0.9010 USDT |
0.9045 USDT |
0.9051 USDT |
| 2022-12-23 |
0.9086 USDT |
553,419.7290 SFUND |
0.9164 USDT |
0.8902 USDT |
0.9062 USDT |
0.9107 USDT |
| 2022-12-22 |
0.9173 USDT |
510,024.8762 SFUND |
0.9241 USDT |
0.9014 USDT |
0.9069 USDT |
0.9117 USDT |
| 2022-12-21 |
0.9450 USDT |
531,858.4896 SFUND |
0.9644 USDT |
0.9195 USDT |
0.9350 USDT |
0.9217 USDT |
| 2022-12-20 |
0.9607 USDT |
526,320.5609 SFUND |
0.9348 USDT |
0.9334 USDT |
0.9474 USDT |
0.9633 USDT |
| 2022-12-19 |
0.9716 USDT |
570,893.8414 SFUND |
0.9876 USDT |
0.9399 USDT |
0.9477 USDT |
0.9496 USDT |
| 2022-12-18 |
0.9751 USDT |
552,260.0939 SFUND |
0.9569 USDT |
0.9400 USDT |
0.9528 USDT |
1.0302 USDT |
| 2022-12-17 |
0.9389 USDT |
559,122.3515 SFUND |
0.9293 USDT |
0.8548 USDT |
0.9210 USDT |
0.9608 USDT |
| 2022-12-16 |
0.9914 USDT |
521,416.1352 SFUND |
1.0010 USDT |
0.9549 USDT |
0.9649 USDT |
0.9809 USDT |
| 2022-12-15 |
1.0190 USDT |
423,559.5329 SFUND |
1.0358 USDT |
1.0043 USDT |
1.0086 USDT |
1.0087 USDT |
| 2022-12-14 |
1.0624 USDT |
564,264.1266 SFUND |
1.0652 USDT |
1.0242 USDT |
1.0375 USDT |
1.0353 USDT |
| 2022-12-13 |
1.0427 USDT |
547,961.7917 SFUND |
1.0481 USDT |
1.0000 USDT |
1.0244 USDT |
1.0668 USDT |
| 2022-12-12 |
1.0638 USDT |
426,368.4549 SFUND |
1.0961 USDT |
1.0215 USDT |
1.0462 USDT |
1.0463 USDT |
| 2022-12-11 |
1.1114 USDT |
203,395.0847 SFUND |
1.1120 USDT |
1.0987 USDT |
1.1095 USDT |
1.1097 USDT |
| 2022-12-10 |
1.0985 USDT |
211,143.6715 SFUND |
1.0828 USDT |
1.0792 USDT |
1.0889 USDT |
1.1077 USDT |
| 2022-12-09 |
1.0578 USDT |
212,168.9023 SFUND |
1.0421 USDT |
1.0258 USDT |
1.0321 USDT |
1.0739 USDT |
| 2022-12-08 |
1.0398 USDT |
224,529.8796 SFUND |
1.0323 USDT |
1.0180 USDT |
1.0334 USDT |
1.0316 USDT |
| 2022-12-07 |
1.0376 USDT |
221,723.3129 SFUND |
1.0506 USDT |
1.0188 USDT |
1.0257 USDT |
1.0309 USDT |
| 2022-12-06 |
1.0776 USDT |
233,733.0144 SFUND |
1.0843 USDT |
1.0379 USDT |
1.0545 USDT |
1.0518 USDT |
| 2022-12-05 |
1.0923 USDT |
199,116.9074 SFUND |
1.0744 USDT |
1.0741 USDT |
1.0898 USDT |
1.0850 USDT |