Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.1592 USDT |
451,300.8186 SFUND |
0.1600 USDT |
0.1560 USDT |
0.1580 USDT |
0.1563 USDT |
| 2025-11-02 |
0.1796 USDT |
488,049.6177 SFUND |
0.1849 USDT |
0.1761 USDT |
0.1771 USDT |
0.1769 USDT |
| 2025-11-01 |
0.1879 USDT |
1,023,002.8371 SFUND |
0.1899 USDT |
0.1849 USDT |
0.1856 USDT |
0.1849 USDT |
| 2025-10-31 |
0.1930 USDT |
316,270.8442 SFUND |
0.1923 USDT |
0.1897 USDT |
0.1897 USDT |
0.1897 USDT |
| 2025-10-30 |
0.2016 USDT |
504,102.3384 SFUND |
0.2040 USDT |
0.1966 USDT |
0.1985 USDT |
0.1975 USDT |
| 2025-10-29 |
0.2065 USDT |
647,916.2189 SFUND |
0.2067 USDT |
0.2039 USDT |
0.2052 USDT |
0.2040 USDT |
| 2025-10-28 |
0.2079 USDT |
697,961.9739 SFUND |
0.2043 USDT |
0.2026 USDT |
0.2042 USDT |
0.2075 USDT |
| 2025-10-27 |
0.2053 USDT |
162,589.8308 SFUND |
0.2048 USDT |
0.2038 USDT |
0.2057 USDT |
0.2045 USDT |
| 2025-10-26 |
0.2053 USDT |
400,586.3480 SFUND |
0.2042 USDT |
0.2028 USDT |
0.2045 USDT |
0.2067 USDT |
| 2025-10-25 |
0.2035 USDT |
268,919.4076 SFUND |
0.2035 USDT |
0.2013 USDT |
0.2041 USDT |
0.2042 USDT |
| 2025-10-24 |
0.2034 USDT |
463,679.3475 SFUND |
0.2036 USDT |
0.2011 USDT |
0.2030 USDT |
0.2030 USDT |
| 2025-10-23 |
0.2044 USDT |
16,908.9083 SFUND |
0.2035 USDT |
0.2017 USDT |
0.2017 USDT |
0.2036 USDT |
| 2025-10-22 |
0.2061 USDT |
625,678.7543 SFUND |
0.2059 USDT |
0.2017 USDT |
0.2017 USDT |
0.2017 USDT |
| 2025-10-21 |
0.2107 USDT |
153,819.9515 SFUND |
0.2115 USDT |
0.2089 USDT |
0.2107 USDT |
0.2095 USDT |
| 2025-10-20 |
0.2135 USDT |
445,601.7082 SFUND |
0.2137 USDT |
0.2117 USDT |
0.2128 USDT |
0.2128 USDT |
| 2025-10-19 |
0.2165 USDT |
362,832.6874 SFUND |
0.2161 USDT |
0.2125 USDT |
0.2142 USDT |
0.2137 USDT |
| 2025-10-18 |
0.2096 USDT |
703,989.1791 SFUND |
0.1948 USDT |
0.1940 USDT |
0.1954 USDT |
0.2146 USDT |
| 2025-10-17 |
0.1951 USDT |
736,328.1679 SFUND |
0.2865 USDT |
0.1800 USDT |
0.1948 USDT |
0.1948 USDT |
| 2025-09-23 |
0.4216 USDT |
1,091,412.4290 SFUND |
0.4244 USDT |
0.4172 USDT |
0.4207 USDT |
0.4193 USDT |
| 2025-09-22 |
0.4314 USDT |
6,648,712.2292 SFUND |
0.4506 USDT |
0.4219 USDT |
0.4238 USDT |
0.4249 USDT |
| 2025-09-21 |
0.4585 USDT |
2,600,056.8692 SFUND |
0.4559 USDT |
0.4525 USDT |
0.4579 USDT |
0.4597 USDT |
| 2025-09-20 |
0.4493 USDT |
2,134,896.9607 SFUND |
0.4478 USDT |
0.4429 USDT |
0.4476 USDT |
0.4559 USDT |
| 2025-09-19 |
0.4501 USDT |
3,065,738.6280 SFUND |
0.4524 USDT |
0.4463 USDT |
0.4471 USDT |
0.4471 USDT |
| 2025-09-18 |
0.4546 USDT |
4,583,577.7221 SFUND |
0.4551 USDT |
0.4449 USDT |
0.4524 USDT |
0.4518 USDT |
| 2025-09-17 |
0.4215 USDT |
3,597,186.9104 SFUND |
0.4114 USDT |
0.4111 USDT |
0.4141 USDT |
0.4289 USDT |
| 2025-09-16 |
0.4080 USDT |
7,108,948.7330 SFUND |
0.4089 USDT |
0.4026 USDT |
0.4049 USDT |
0.4114 USDT |
| 2025-09-15 |
0.4213 USDT |
5,441,896.2578 SFUND |
0.4253 USDT |
0.4170 USDT |
0.4198 USDT |
0.4191 USDT |
| 2025-09-14 |
0.4357 USDT |
3,508,115.5054 SFUND |
0.4457 USDT |
0.4239 USDT |
0.4262 USDT |
0.4253 USDT |
| 2025-09-13 |
0.4434 USDT |
3,138,181.1230 SFUND |
0.4410 USDT |
0.4398 USDT |
0.4444 USDT |
0.4487 USDT |
| 2025-09-12 |
0.4402 USDT |
7,735,932.6970 SFUND |
0.4389 USDT |
0.4363 USDT |
0.4391 USDT |
0.4410 USDT |
| 2025-09-11 |
0.4297 USDT |
6,825,490.6008 SFUND |
0.4262 USDT |
0.4236 USDT |
0.4268 USDT |
0.4353 USDT |
| 2025-09-10 |
0.4207 USDT |
3,021,245.6678 SFUND |
0.4201 USDT |
0.4183 USDT |
0.4198 USDT |
0.4212 USDT |
| 2025-09-09 |
0.4119 USDT |
3,203,384.1165 SFUND |
0.4118 USDT |
0.4087 USDT |
0.4117 USDT |
0.4158 USDT |
| 2025-09-08 |
0.3857 USDT |
2,813,130.2022 SFUND |
0.3801 USDT |
0.3787 USDT |
0.3803 USDT |
0.3897 USDT |
| 2025-09-07 |
0.3687 USDT |
3,471,437.8312 SFUND |
0.3718 USDT |
0.3566 USDT |
0.3593 USDT |
0.3801 USDT |
| 2025-09-06 |
0.3783 USDT |
2,709,916.9517 SFUND |
0.3805 USDT |
0.3758 USDT |
0.3781 USDT |
0.3770 USDT |
| 2025-09-05 |
0.3791 USDT |
5,789,657.6875 SFUND |
0.3869 USDT |
0.3767 USDT |
0.3788 USDT |
0.3805 USDT |
| 2025-09-04 |
0.3913 USDT |
5,964,530.5824 SFUND |
0.4098 USDT |
0.3828 USDT |
0.3850 USDT |
0.3877 USDT |
| 2025-09-03 |
0.4132 USDT |
3,117,685.4334 SFUND |
0.4128 USDT |
0.4089 USDT |
0.4114 USDT |
0.4098 USDT |
| 2025-09-02 |
0.4414 USDT |
7,335,023.5201 SFUND |
0.4484 USDT |
0.4235 USDT |
0.4297 USDT |
0.4246 USDT |
| 2025-09-01 |
0.4595 USDT |
4,277,610.3857 SFUND |
0.4656 USDT |
0.4536 USDT |
0.4563 USDT |
0.4583 USDT |
| 2025-08-31 |
0.4723 USDT |
3,536,781.2310 SFUND |
0.4717 USDT |
0.4673 USDT |
0.4712 USDT |
0.4687 USDT |
| 2025-08-30 |
0.4743 USDT |
4,354,005.7134 SFUND |
0.4731 USDT |
0.4707 USDT |
0.4725 USDT |
0.4791 USDT |
| 2025-08-29 |
0.4872 USDT |
7,914,108.3778 SFUND |
0.4990 USDT |
0.4717 USDT |
0.4738 USDT |
0.4738 USDT |
| 2025-08-28 |
0.5025 USDT |
3,574,535.6954 SFUND |
0.5006 USDT |
0.4971 USDT |
0.4997 USDT |
0.5036 USDT |
| 2025-08-27 |
0.5022 USDT |
2,281,642.4863 SFUND |
0.5033 USDT |
0.4998 USDT |
0.5029 USDT |
0.5012 USDT |
| 2025-08-26 |
0.4970 USDT |
7,159,770.6608 SFUND |
0.4947 USDT |
0.4869 USDT |
0.4941 USDT |
0.5032 USDT |
| 2025-08-25 |
0.5071 USDT |
8,709,234.0402 SFUND |
0.5153 USDT |
0.4897 USDT |
0.4930 USDT |
0.4922 USDT |
| 2025-08-24 |
0.5272 USDT |
2,146,873.2666 SFUND |
0.5302 USDT |
0.5214 USDT |
0.5247 USDT |
0.5221 USDT |
| 2025-08-23 |
0.5342 USDT |
3,674,400.2026 SFUND |
0.5342 USDT |
0.5268 USDT |
0.5323 USDT |
0.5302 USDT |