Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.9988 USDT |
221,087.3018 SFUND |
2.0267 USDT |
1.8752 USDT |
1.9592 USDT |
2.0971 USDT |
| 2024-12-02 |
2.0648 USDT |
118,630.9217 SFUND |
2.0912 USDT |
1.9451 USDT |
1.9959 USDT |
2.0429 USDT |
| 2024-12-01 |
1.9264 USDT |
90,935.8820 SFUND |
1.9349 USDT |
1.9001 USDT |
1.9208 USDT |
1.9400 USDT |
| 2024-11-30 |
1.6339 USDT |
127,262.3437 SFUND |
1.5557 USDT |
1.5383 USDT |
1.5617 USDT |
1.7648 USDT |
| 2024-11-29 |
1.5181 USDT |
79,747.3860 SFUND |
1.5295 USDT |
1.4975 USDT |
1.5157 USDT |
1.5236 USDT |
| 2024-11-28 |
1.5462 USDT |
153,187.3233 SFUND |
1.5421 USDT |
1.4887 USDT |
1.5052 USDT |
1.4927 USDT |
| 2024-11-27 |
1.4702 USDT |
184,008.6649 SFUND |
1.4312 USDT |
1.4125 USDT |
1.4314 USDT |
1.5221 USDT |
| 2024-11-26 |
1.4807 USDT |
249,620.1022 SFUND |
1.5312 USDT |
1.4037 USDT |
1.4276 USDT |
1.4343 USDT |
| 2024-11-25 |
1.5450 USDT |
182,527.4658 SFUND |
1.5275 USDT |
1.4651 USDT |
1.5043 USDT |
1.5521 USDT |
| 2024-11-24 |
1.5434 USDT |
211,823.1727 SFUND |
1.5125 USDT |
1.4728 USDT |
1.5101 USDT |
1.5515 USDT |
| 2024-11-23 |
1.5157 USDT |
212,391.8711 SFUND |
1.4600 USDT |
1.3540 USDT |
1.4600 USDT |
1.5135 USDT |
| 2024-11-22 |
1.4197 USDT |
190,493.3495 SFUND |
1.3652 USDT |
1.3269 USDT |
1.3963 USDT |
1.4124 USDT |
| 2024-11-21 |
1.3386 USDT |
146,494.9176 SFUND |
1.3176 USDT |
1.3049 USDT |
1.3213 USDT |
1.3543 USDT |
| 2024-11-20 |
1.3512 USDT |
149,444.7714 SFUND |
1.3633 USDT |
1.3317 USDT |
1.3445 USDT |
1.3491 USDT |
| 2024-11-19 |
1.3876 USDT |
141,972.0447 SFUND |
1.3895 USDT |
1.3584 USDT |
1.3730 USDT |
1.3730 USDT |
| 2024-11-18 |
1.3963 USDT |
132,342.6300 SFUND |
1.3675 USDT |
1.3608 USDT |
1.3894 USDT |
1.4048 USDT |
| 2024-11-17 |
1.4066 USDT |
193,967.5633 SFUND |
1.4232 USDT |
1.3561 USDT |
1.3742 USDT |
1.3703 USDT |
| 2024-11-16 |
1.4451 USDT |
197,140.6561 SFUND |
1.4426 USDT |
1.3090 USDT |
1.4390 USDT |
1.4340 USDT |
| 2024-11-15 |
1.4160 USDT |
266,602.1215 SFUND |
1.4440 USDT |
1.3788 USDT |
1.4084 USDT |
1.4490 USDT |
| 2024-11-14 |
1.5098 USDT |
224,669.3610 SFUND |
1.5114 USDT |
1.4530 USDT |
1.4702 USDT |
1.4630 USDT |
| 2024-11-13 |
1.5812 USDT |
164,325.2689 SFUND |
1.6629 USDT |
1.4964 USDT |
1.5600 USDT |
1.5564 USDT |
| 2024-11-12 |
1.6118 USDT |
165,178.0376 SFUND |
1.6360 USDT |
1.5377 USDT |
1.5595 USDT |
1.5444 USDT |
| 2024-11-11 |
1.5878 USDT |
233,943.8527 SFUND |
1.5915 USDT |
1.3930 USDT |
1.5266 USDT |
1.5468 USDT |
| 2024-11-10 |
1.5476 USDT |
108,385.3041 SFUND |
1.4866 USDT |
1.4769 USDT |
1.4974 USDT |
1.6144 USDT |
| 2024-11-09 |
1.4150 USDT |
153,267.6195 SFUND |
1.3399 USDT |
1.3350 USDT |
1.3666 USDT |
1.4729 USDT |
| 2024-11-08 |
1.3411 USDT |
157,490.5760 SFUND |
1.3499 USDT |
1.3182 USDT |
1.3293 USDT |
1.3197 USDT |
| 2024-11-07 |
1.3361 USDT |
233,713.1957 SFUND |
1.3204 USDT |
1.3042 USDT |
1.3243 USDT |
1.3488 USDT |
| 2024-11-06 |
1.2351 USDT |
228,533.1663 SFUND |
1.1333 USDT |
1.1300 USDT |
1.1726 USDT |
1.2528 USDT |
| 2024-11-05 |
1.1239 USDT |
127,056.4308 SFUND |
1.1179 USDT |
1.1084 USDT |
1.1253 USDT |
1.1329 USDT |
| 2024-11-04 |
1.1323 USDT |
157,883.4853 SFUND |
1.1225 USDT |
1.1064 USDT |
1.1271 USDT |
1.1281 USDT |
| 2024-11-03 |
1.1114 USDT |
151,499.0424 SFUND |
1.1188 USDT |
1.0848 USDT |
1.1040 USDT |
1.1284 USDT |
| 2024-11-02 |
1.1362 USDT |
169,255.4345 SFUND |
1.1344 USDT |
1.1088 USDT |
1.1261 USDT |
1.1168 USDT |
| 2024-11-01 |
1.1400 USDT |
156,243.6928 SFUND |
1.1360 USDT |
1.1169 USDT |
1.1381 USDT |
1.1614 USDT |
| 2024-10-31 |
1.1891 USDT |
145,907.1441 SFUND |
1.2029 USDT |
1.1563 USDT |
1.1695 USDT |
1.1642 USDT |
| 2024-10-30 |
1.2117 USDT |
99,692.8425 SFUND |
1.2048 USDT |
1.1865 USDT |
1.2036 USDT |
1.2231 USDT |
| 2024-10-29 |
1.1939 USDT |
180,790.1459 SFUND |
1.1891 USDT |
1.1538 USDT |
1.1703 USDT |
1.1940 USDT |
| 2024-10-28 |
1.1567 USDT |
147,180.0102 SFUND |
1.1741 USDT |
1.1248 USDT |
1.1350 USDT |
1.1324 USDT |
| 2024-10-27 |
1.1819 USDT |
99,354.5357 SFUND |
1.1981 USDT |
1.1560 USDT |
1.1688 USDT |
1.1952 USDT |
| 2024-10-26 |
1.2177 USDT |
200,409.0881 SFUND |
1.2024 USDT |
1.1899 USDT |
1.2097 USDT |
1.2033 USDT |
| 2024-10-25 |
1.2677 USDT |
159,751.0103 SFUND |
1.3081 USDT |
1.2099 USDT |
1.2301 USDT |
1.2369 USDT |
| 2024-10-24 |
1.3063 USDT |
142,558.3522 SFUND |
1.2940 USDT |
1.2836 USDT |
1.3029 USDT |
1.3131 USDT |
| 2024-10-23 |
1.3144 USDT |
119,772.7286 SFUND |
1.3238 USDT |
1.2862 USDT |
1.3074 USDT |
1.2930 USDT |
| 2024-10-22 |
1.3456 USDT |
177,991.9844 SFUND |
1.3507 USDT |
1.3188 USDT |
1.3365 USDT |
1.3232 USDT |
| 2024-10-21 |
1.4022 USDT |
83,793.9305 SFUND |
1.4011 USDT |
1.3785 USDT |
1.3971 USDT |
1.3948 USDT |
| 2024-10-20 |
1.3635 USDT |
81,973.2464 SFUND |
1.3758 USDT |
1.3388 USDT |
1.3548 USDT |
1.3915 USDT |
| 2024-10-19 |
1.3880 USDT |
106,558.0915 SFUND |
1.4004 USDT |
1.3536 USDT |
1.3729 USDT |
1.3711 USDT |
| 2024-10-18 |
1.3528 USDT |
168,701.4011 SFUND |
1.3359 USDT |
1.3154 USDT |
1.3271 USDT |
1.3983 USDT |
| 2024-10-17 |
1.3436 USDT |
169,600.6841 SFUND |
1.3595 USDT |
1.3101 USDT |
1.3210 USDT |
1.3341 USDT |
| 2024-10-16 |
1.3514 USDT |
192,163.1993 SFUND |
1.3585 USDT |
1.3303 USDT |
1.3397 USDT |
1.3516 USDT |
| 2024-10-15 |
1.3917 USDT |
205,220.1054 SFUND |
1.4100 USDT |
1.3500 USDT |
1.3704 USDT |
1.3541 USDT |