Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1.1119 USDT |
1,438,499.2322 SFUND |
1.1100 USDT |
1.0933 USDT |
1.1053 USDT |
1.1181 USDT |
| 2024-09-12 |
1.1058 USDT |
1,582,502.7144 SFUND |
1.0708 USDT |
1.0688 USDT |
1.0940 USDT |
1.1060 USDT |
| 2024-09-11 |
1.0622 USDT |
2,010,607.6956 SFUND |
1.0695 USDT |
1.0383 USDT |
1.0548 USDT |
1.0727 USDT |
| 2024-09-10 |
1.0709 USDT |
1,868,952.1800 SFUND |
1.0922 USDT |
1.0450 USDT |
1.0601 USDT |
1.0682 USDT |
| 2024-09-09 |
1.0562 USDT |
1,331,426.2569 SFUND |
1.0405 USDT |
1.0374 USDT |
1.0536 USDT |
1.0619 USDT |
| 2024-09-08 |
1.0214 USDT |
2,030,656.5531 SFUND |
1.0010 USDT |
0.9980 USDT |
1.0062 USDT |
1.0357 USDT |
| 2024-09-07 |
1.0069 USDT |
2,159,496.4550 SFUND |
0.9935 USDT |
0.9811 USDT |
1.0037 USDT |
1.0025 USDT |
| 2024-09-06 |
1.0369 USDT |
1,801,365.3432 SFUND |
1.0548 USDT |
0.9728 USDT |
0.9896 USDT |
0.9794 USDT |
| 2024-09-05 |
1.0541 USDT |
1,061,958.0580 SFUND |
1.0600 USDT |
1.0320 USDT |
1.0494 USDT |
1.0620 USDT |
| 2024-09-04 |
1.0343 USDT |
1,422,315.3195 SFUND |
1.0583 USDT |
1.0130 USDT |
1.0312 USDT |
1.0432 USDT |
| 2024-09-03 |
1.0966 USDT |
1,524,012.6599 SFUND |
1.1009 USDT |
1.0591 USDT |
1.0719 USDT |
1.0663 USDT |
| 2024-09-02 |
1.0852 USDT |
1,772,105.3569 SFUND |
1.0778 USDT |
1.0545 USDT |
1.0673 USDT |
1.1005 USDT |
| 2024-09-01 |
1.0851 USDT |
1,737,100.6673 SFUND |
1.1113 USDT |
1.0567 USDT |
1.0751 USDT |
1.0924 USDT |
| 2024-08-31 |
1.1215 USDT |
1,580,446.8010 SFUND |
1.1344 USDT |
1.1051 USDT |
1.1137 USDT |
1.1103 USDT |
| 2024-08-30 |
1.1627 USDT |
1,569,524.3501 SFUND |
1.1859 USDT |
1.1070 USDT |
1.1218 USDT |
1.1307 USDT |
| 2024-08-29 |
1.1812 USDT |
1,513,984.6678 SFUND |
1.1645 USDT |
1.1581 USDT |
1.1755 USDT |
1.1737 USDT |
| 2024-08-28 |
1.1773 USDT |
1,348,601.0541 SFUND |
1.2037 USDT |
1.1255 USDT |
1.1511 USDT |
1.1591 USDT |
| 2024-08-27 |
1.2737 USDT |
1,370,177.6393 SFUND |
1.2760 USDT |
1.2475 USDT |
1.2639 USDT |
1.2627 USDT |
| 2024-08-26 |
1.3154 USDT |
1,452,128.0672 SFUND |
1.3367 USDT |
1.2806 USDT |
1.2912 USDT |
1.2870 USDT |
| 2024-08-25 |
1.3325 USDT |
1,679,570.2856 SFUND |
1.3390 USDT |
1.3081 USDT |
1.3187 USDT |
1.3368 USDT |
| 2024-08-24 |
1.3526 USDT |
1,674,094.9107 SFUND |
1.3635 USDT |
1.3265 USDT |
1.3444 USDT |
1.3383 USDT |
| 2024-08-23 |
1.2873 USDT |
988,292.6625 SFUND |
1.2830 USDT |
1.2666 USDT |
1.2866 USDT |
1.2930 USDT |
| 2024-08-22 |
1.2924 USDT |
1,549,544.2265 SFUND |
1.2937 USDT |
1.2554 USDT |
1.2816 USDT |
1.2804 USDT |
| 2024-08-21 |
1.2770 USDT |
1,546,180.4799 SFUND |
1.2989 USDT |
1.2352 USDT |
1.2591 USDT |
1.2981 USDT |
| 2024-08-20 |
1.2861 USDT |
1,139,040.3097 SFUND |
1.2750 USDT |
1.2644 USDT |
1.2772 USDT |
1.2706 USDT |
| 2024-08-19 |
1.2336 USDT |
977,769.4500 SFUND |
1.2236 USDT |
1.2095 USDT |
1.2353 USDT |
1.2320 USDT |
| 2024-08-18 |
1.2425 USDT |
1,432,269.6355 SFUND |
1.2690 USDT |
1.2115 USDT |
1.2418 USDT |
1.2473 USDT |
| 2024-08-17 |
1.2579 USDT |
1,343,035.7282 SFUND |
1.2543 USDT |
1.2391 USDT |
1.2566 USDT |
1.2586 USDT |
| 2024-08-16 |
1.2458 USDT |
1,605,417.8274 SFUND |
1.2529 USDT |
1.2143 USDT |
1.2372 USDT |
1.2699 USDT |
| 2024-08-15 |
1.2846 USDT |
1,216,931.9954 SFUND |
1.2818 USDT |
1.2510 USDT |
1.2690 USDT |
1.3073 USDT |
| 2024-08-14 |
1.3356 USDT |
779,953.1112 SFUND |
1.3289 USDT |
1.3160 USDT |
1.3348 USDT |
1.3348 USDT |
| 2024-08-13 |
1.2989 USDT |
1,677,609.9125 SFUND |
1.3061 USDT |
1.2688 USDT |
1.2905 USDT |
1.3388 USDT |
| 2024-08-12 |
1.2794 USDT |
1,698,201.1920 SFUND |
1.2736 USDT |
1.2369 USDT |
1.2624 USDT |
1.2927 USDT |
| 2024-08-11 |
1.3633 USDT |
1,331,235.5377 SFUND |
1.3386 USDT |
1.3103 USDT |
1.3425 USDT |
1.3187 USDT |
| 2024-08-10 |
1.3569 USDT |
1,458,205.7222 SFUND |
1.3550 USDT |
1.3392 USDT |
1.3547 USDT |
1.3674 USDT |
| 2024-08-09 |
1.3583 USDT |
1,002,836.5199 SFUND |
1.4032 USDT |
1.3232 USDT |
1.3514 USDT |
1.3560 USDT |
| 2024-08-08 |
1.2496 USDT |
2,054,622.5779 SFUND |
1.2117 USDT |
1.1771 USDT |
1.2219 USDT |
1.2802 USDT |
| 2024-08-07 |
1.2626 USDT |
1,766,727.3779 SFUND |
1.2513 USDT |
1.1852 USDT |
1.2125 USDT |
1.2030 USDT |
| 2024-08-06 |
1.2428 USDT |
1,980,181.1955 SFUND |
1.2277 USDT |
1.2044 USDT |
1.2367 USDT |
1.2510 USDT |
| 2024-08-05 |
1.1851 USDT |
1,656,721.0448 SFUND |
1.2791 USDT |
1.0498 USDT |
1.1485 USDT |
1.2106 USDT |
| 2024-08-04 |
1.3689 USDT |
1,089,087.2360 SFUND |
1.3816 USDT |
1.2495 USDT |
1.2820 USDT |
1.2755 USDT |
| 2024-08-03 |
1.4567 USDT |
1,173,657.1446 SFUND |
1.4745 USDT |
1.4238 USDT |
1.4603 USDT |
1.4508 USDT |
| 2024-08-02 |
1.5529 USDT |
1,183,489.1617 SFUND |
1.6020 USDT |
1.4716 USDT |
1.5224 USDT |
1.5305 USDT |
| 2024-08-01 |
1.5751 USDT |
555,375.5452 SFUND |
1.6575 USDT |
1.4890 USDT |
1.5597 USDT |
1.5277 USDT |
| 2024-07-31 |
1.7002 USDT |
1,156,098.6927 SFUND |
1.7143 USDT |
1.6533 USDT |
1.6981 USDT |
1.6619 USDT |
| 2024-07-30 |
1.7602 USDT |
1,141,033.8354 SFUND |
1.7676 USDT |
1.7302 USDT |
1.7480 USDT |
1.7451 USDT |
| 2024-07-29 |
1.7931 USDT |
1,269,802.3841 SFUND |
1.7796 USDT |
1.7474 USDT |
1.7800 USDT |
1.7774 USDT |
| 2024-07-28 |
1.7877 USDT |
775,830.9375 SFUND |
1.8065 USDT |
1.7466 USDT |
1.7829 USDT |
1.7572 USDT |
| 2024-07-27 |
1.8048 USDT |
949,250.9802 SFUND |
1.7975 USDT |
1.7814 USDT |
1.7932 USDT |
1.8118 USDT |
| 2024-07-26 |
1.7488 USDT |
1,096,955.2914 SFUND |
1.6885 USDT |
1.6845 USDT |
1.7405 USDT |
1.7685 USDT |