Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
1.5663 USDT |
59,722.9725 SFUND |
1.6646 USDT |
1.4881 USDT |
1.5377 USDT |
1.5491 USDT |
| 2022-07-25 |
1.7014 USDT |
51,484.2767 SFUND |
1.7351 USDT |
1.6707 USDT |
1.6845 USDT |
1.6779 USDT |
| 2022-07-24 |
1.7416 USDT |
50,451.0958 SFUND |
1.7275 USDT |
1.7007 USDT |
1.7213 USDT |
1.7453 USDT |
| 2022-07-23 |
1.7478 USDT |
63,785.1489 SFUND |
1.7490 USDT |
1.7113 USDT |
1.7158 USDT |
1.7250 USDT |
| 2022-07-22 |
1.7877 USDT |
43,317.5545 SFUND |
1.7828 USDT |
1.7459 USDT |
1.7612 USDT |
1.7759 USDT |
| 2022-07-21 |
1.6995 USDT |
68,903.3311 SFUND |
1.6735 USDT |
1.6591 USDT |
1.6695 USDT |
1.7656 USDT |
| 2022-07-20 |
1.7749 USDT |
87,130.3511 SFUND |
1.7815 USDT |
1.6516 USDT |
1.6730 USDT |
1.6673 USDT |
| 2022-07-19 |
1.7120 USDT |
55,405.7644 SFUND |
1.6815 USDT |
1.6667 USDT |
1.6755 USDT |
1.7754 USDT |
| 2022-07-18 |
1.5858 USDT |
64,697.8176 SFUND |
1.4918 USDT |
1.4857 USDT |
1.4986 USDT |
1.6415 USDT |
| 2022-07-17 |
1.5145 USDT |
67,126.1050 SFUND |
1.5220 USDT |
1.4031 USDT |
1.4964 USDT |
1.4923 USDT |
| 2022-07-16 |
1.4706 USDT |
63,774.0580 SFUND |
1.4851 USDT |
1.4129 USDT |
1.4466 USDT |
1.5105 USDT |
| 2022-07-15 |
1.4673 USDT |
72,093.5083 SFUND |
1.4689 USDT |
1.4180 USDT |
1.4580 USDT |
1.4859 USDT |
| 2022-07-14 |
1.4484 USDT |
71,898.5030 SFUND |
1.4448 USDT |
1.4025 USDT |
1.4235 USDT |
1.4600 USDT |
| 2022-07-13 |
1.3782 USDT |
97,834.4674 SFUND |
1.3208 USDT |
1.3190 USDT |
1.3235 USDT |
1.4244 USDT |
| 2022-07-12 |
1.3208 USDT |
83,637.4305 SFUND |
1.3010 USDT |
1.2812 USDT |
1.2970 USDT |
1.3313 USDT |
| 2022-07-11 |
1.2920 USDT |
87,617.3073 SFUND |
1.2898 USDT |
1.2700 USDT |
1.2767 USDT |
1.3010 USDT |
| 2022-07-10 |
1.2778 USDT |
71,035.2673 SFUND |
1.3157 USDT |
1.2484 USDT |
1.2710 USDT |
1.2709 USDT |
| 2022-07-09 |
1.3113 USDT |
68,092.9385 SFUND |
1.2998 USDT |
1.2615 USDT |
1.3060 USDT |
1.3246 USDT |
| 2022-07-08 |
1.2839 USDT |
87,976.6052 SFUND |
1.2695 USDT |
1.2399 USDT |
1.2758 USDT |
1.3001 USDT |
| 2022-07-07 |
1.2467 USDT |
84,970.7224 SFUND |
1.2259 USDT |
1.2199 USDT |
1.2265 USDT |
1.2800 USDT |
| 2022-07-06 |
1.2011 USDT |
83,761.0934 SFUND |
1.1728 USDT |
1.1692 USDT |
1.1767 USDT |
1.2257 USDT |
| 2022-07-05 |
1.1723 USDT |
95,382.4656 SFUND |
1.1726 USDT |
1.1396 USDT |
1.1613 USDT |
1.1726 USDT |
| 2022-07-04 |
1.1311 USDT |
113,328.5197 SFUND |
1.1273 USDT |
1.1222 USDT |
1.1267 USDT |
1.1513 USDT |
| 2022-07-03 |
1.1209 USDT |
163,321.9019 SFUND |
1.1246 USDT |
1.1171 USDT |
1.1208 USDT |
1.1239 USDT |
| 2022-07-02 |
1.1296 USDT |
164,495.6867 SFUND |
1.1398 USDT |
1.1237 USDT |
1.1280 USDT |
1.1300 USDT |
| 2022-07-01 |
1.1471 USDT |
188,516.4601 SFUND |
1.1241 USDT |
1.1177 USDT |
1.1332 USDT |
1.1404 USDT |
| 2022-06-30 |
1.1134 USDT |
182,339.6009 SFUND |
1.1304 USDT |
1.0905 USDT |
1.1001 USDT |
1.1114 USDT |
| 2022-06-29 |
1.1396 USDT |
175,900.9798 SFUND |
1.1791 USDT |
1.0932 USDT |
1.1262 USDT |
1.1396 USDT |
| 2022-06-28 |
1.2111 USDT |
150,587.3779 SFUND |
1.2166 USDT |
1.1841 USDT |
1.2024 USDT |
1.1941 USDT |
| 2022-06-27 |
1.2325 USDT |
163,930.7858 SFUND |
1.2451 USDT |
1.2000 USDT |
1.2086 USDT |
1.2208 USDT |
| 2022-06-26 |
1.2451 USDT |
173,228.1288 SFUND |
1.2367 USDT |
1.2000 USDT |
1.2355 USDT |
1.2320 USDT |
| 2022-06-25 |
1.2498 USDT |
196,566.2331 SFUND |
1.2524 USDT |
1.2144 USDT |
1.2352 USDT |
1.2369 USDT |
| 2022-06-24 |
1.1982 USDT |
183,297.9170 SFUND |
1.1429 USDT |
1.1372 USDT |
1.1504 USDT |
1.2403 USDT |
| 2022-06-23 |
1.1044 USDT |
194,988.2377 SFUND |
1.0761 USDT |
1.0749 USDT |
1.0788 USDT |
1.1305 USDT |
| 2022-06-22 |
1.0691 USDT |
203,884.7979 SFUND |
1.0753 USDT |
1.0473 USDT |
1.0564 USDT |
1.0759 USDT |
| 2022-06-21 |
1.0784 USDT |
221,544.7801 SFUND |
1.0446 USDT |
1.0307 USDT |
1.0434 USDT |
1.0751 USDT |
| 2022-06-20 |
1.0285 USDT |
216,030.0061 SFUND |
1.0432 USDT |
0.9851 USDT |
1.0106 USDT |
1.0383 USDT |
| 2022-06-19 |
0.9740 USDT |
225,399.0135 SFUND |
0.9652 USDT |
0.9030 USDT |
0.9317 USDT |
1.0393 USDT |
| 2022-06-18 |
0.9956 USDT |
170,026.3584 SFUND |
1.0498 USDT |
0.9600 USDT |
0.9632 USDT |
0.9632 USDT |
| 2022-06-17 |
1.0266 USDT |
223,217.9877 SFUND |
0.9901 USDT |
0.9755 USDT |
1.0016 USDT |
1.0498 USDT |
| 2022-06-16 |
1.0438 USDT |
209,906.3543 SFUND |
1.0941 USDT |
0.9610 USDT |
0.9988 USDT |
0.9868 USDT |
| 2022-06-15 |
0.9990 USDT |
214,759.5942 SFUND |
1.0376 USDT |
0.9288 USDT |
0.9530 USDT |
1.0462 USDT |
| 2022-06-14 |
1.0461 USDT |
221,740.1117 SFUND |
1.0460 USDT |
0.9540 USDT |
1.0061 USDT |
1.0462 USDT |
| 2022-06-13 |
1.0551 USDT |
271,880.0437 SFUND |
1.1794 USDT |
0.9598 USDT |
1.0185 USDT |
1.0609 USDT |
| 2022-06-12 |
1.2034 USDT |
253,561.4731 SFUND |
1.2604 USDT |
1.1639 USDT |
1.1800 USDT |
1.1907 USDT |
| 2022-06-11 |
1.2908 USDT |
221,501.4366 SFUND |
1.3358 USDT |
1.2001 USDT |
1.2481 USDT |
1.2562 USDT |
| 2022-06-10 |
1.3460 USDT |
196,427.1416 SFUND |
1.3436 USDT |
1.3149 USDT |
1.3364 USDT |
1.3327 USDT |
| 2022-06-09 |
1.3506 USDT |
218,334.3452 SFUND |
1.3676 USDT |
1.3166 USDT |
1.3501 USDT |
1.3460 USDT |
| 2022-06-08 |
1.3842 USDT |
175,910.1171 SFUND |
1.3938 USDT |
1.3454 USDT |
1.3781 USDT |
1.3747 USDT |
| 2022-06-07 |
1.3758 USDT |
223,878.9593 SFUND |
1.4335 USDT |
1.3052 USDT |
1.3537 USDT |
1.3938 USDT |