Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
1.0815 USDT |
166,040.1925 SFUND |
1.0838 USDT |
1.0493 USDT |
1.0770 USDT |
1.0863 USDT |
| 2022-12-03 |
1.0922 USDT |
211,582.5803 SFUND |
1.1023 USDT |
1.0800 USDT |
1.0863 USDT |
1.0845 USDT |
| 2022-12-02 |
1.0926 USDT |
208,422.1421 SFUND |
1.1064 USDT |
1.0744 USDT |
1.0825 USDT |
1.1059 USDT |
| 2022-12-01 |
1.1130 USDT |
163,695.2363 SFUND |
1.1435 USDT |
1.0904 USDT |
1.1056 USDT |
1.1061 USDT |
| 2022-11-30 |
1.0928 USDT |
175,418.5332 SFUND |
1.0932 USDT |
1.0373 USDT |
1.0644 USDT |
1.1075 USDT |
| 2022-11-29 |
1.1325 USDT |
87,512.9826 SFUND |
1.1202 USDT |
1.0848 USDT |
1.1071 USDT |
1.1070 USDT |
| 2022-11-28 |
1.1380 USDT |
100,055.2185 SFUND |
1.2063 USDT |
1.0982 USDT |
1.1241 USDT |
1.1232 USDT |
| 2022-11-27 |
1.2183 USDT |
85,250.3465 SFUND |
1.2020 USDT |
1.1828 USDT |
1.2084 USDT |
1.2162 USDT |
| 2022-11-26 |
1.2059 USDT |
68,571.2247 SFUND |
1.1689 USDT |
1.1657 USDT |
1.2029 USDT |
1.2136 USDT |
| 2022-11-25 |
1.1864 USDT |
70,727.6284 SFUND |
1.2043 USDT |
1.1681 USDT |
1.1825 USDT |
1.1878 USDT |
| 2022-11-24 |
1.1953 USDT |
70,282.5231 SFUND |
1.2096 USDT |
1.1796 USDT |
1.1871 USDT |
1.1930 USDT |
| 2022-11-23 |
1.1509 USDT |
69,795.5353 SFUND |
1.0917 USDT |
1.0783 USDT |
1.0925 USDT |
1.1787 USDT |
| 2022-11-22 |
1.0582 USDT |
86,715.8339 SFUND |
1.0512 USDT |
1.0301 USDT |
1.0425 USDT |
1.0808 USDT |
| 2022-11-21 |
1.0799 USDT |
101,045.0927 SFUND |
1.1215 USDT |
1.0347 USDT |
1.0528 USDT |
1.0512 USDT |
| 2022-11-20 |
1.1523 USDT |
86,693.0342 SFUND |
1.1637 USDT |
1.1274 USDT |
1.1479 USDT |
1.1421 USDT |
| 2022-11-19 |
1.1582 USDT |
77,739.4413 SFUND |
1.1643 USDT |
1.1409 USDT |
1.1572 USDT |
1.1577 USDT |
| 2022-11-18 |
1.1648 USDT |
84,319.5485 SFUND |
1.1543 USDT |
1.1451 USDT |
1.1560 USDT |
1.1716 USDT |
| 2022-11-17 |
1.1633 USDT |
70,742.9169 SFUND |
1.1776 USDT |
1.1400 USDT |
1.1574 USDT |
1.1555 USDT |
| 2022-11-16 |
1.1726 USDT |
85,084.1301 SFUND |
1.1799 USDT |
1.1424 USDT |
1.1707 USDT |
1.1741 USDT |
| 2022-11-15 |
1.1862 USDT |
79,051.3554 SFUND |
1.1844 USDT |
1.1411 USDT |
1.1782 USDT |
1.1765 USDT |
| 2022-11-14 |
1.1742 USDT |
89,367.4217 SFUND |
1.1624 USDT |
1.1172 USDT |
1.1359 USDT |
1.1690 USDT |
| 2022-11-13 |
1.2052 USDT |
76,118.7526 SFUND |
1.2106 USDT |
1.1073 USDT |
1.1895 USDT |
1.1608 USDT |
| 2022-11-12 |
1.2506 USDT |
78,842.4594 SFUND |
1.2694 USDT |
1.1807 USDT |
1.2182 USDT |
1.2181 USDT |
| 2022-11-11 |
1.3111 USDT |
82,481.6288 SFUND |
1.3779 USDT |
1.2401 USDT |
1.2612 USDT |
1.2620 USDT |
| 2022-11-10 |
1.3291 USDT |
86,952.5168 SFUND |
1.2190 USDT |
1.2098 USDT |
1.2701 USDT |
1.3781 USDT |
| 2022-11-09 |
1.3985 USDT |
68,016.7462 SFUND |
1.5250 USDT |
1.2545 USDT |
1.2966 USDT |
1.2939 USDT |
| 2022-11-08 |
1.5619 USDT |
84,784.5781 SFUND |
1.6189 USDT |
1.4663 USDT |
1.4728 USDT |
1.4672 USDT |
| 2022-11-07 |
1.6237 USDT |
60,498.5781 SFUND |
1.6376 USDT |
1.5793 USDT |
1.6045 USDT |
1.6280 USDT |
| 2022-11-06 |
1.7074 USDT |
51,091.8732 SFUND |
1.6929 USDT |
1.6896 USDT |
1.6948 USDT |
1.7086 USDT |
| 2022-11-05 |
1.7678 USDT |
47,040.6404 SFUND |
1.7815 USDT |
1.6930 USDT |
1.7084 USDT |
1.7056 USDT |