Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-23 |
0.5342 USDT |
3,674,400.2026 SFUND |
0.5342 USDT |
0.5268 USDT |
0.5323 USDT |
0.5302 USDT |
| 2025-08-22 |
0.5156 USDT |
2,096,146.9110 SFUND |
0.5111 USDT |
0.5092 USDT |
0.5154 USDT |
0.5162 USDT |
| 2025-08-21 |
0.5223 USDT |
4,713,568.0597 SFUND |
0.5328 USDT |
0.5090 USDT |
0.5115 USDT |
0.5111 USDT |
| 2025-08-20 |
0.5149 USDT |
1,647,830.9858 SFUND |
0.5139 USDT |
0.5100 USDT |
0.5154 USDT |
0.5210 USDT |
| 2025-08-19 |
0.5350 USDT |
6,277,295.2631 SFUND |
0.5506 USDT |
0.5133 USDT |
0.5214 USDT |
0.5139 USDT |
| 2025-08-18 |
0.5516 USDT |
5,358,310.3867 SFUND |
0.5622 USDT |
0.5421 USDT |
0.5476 USDT |
0.5470 USDT |
| 2025-08-17 |
0.5662 USDT |
1,601,453.7017 SFUND |
0.5574 USDT |
0.5560 USDT |
0.5617 USDT |
0.5622 USDT |
| 2025-08-16 |
0.5549 USDT |
2,714,781.1727 SFUND |
0.5578 USDT |
0.5485 USDT |
0.5531 USDT |
0.5529 USDT |
| 2025-08-15 |
0.5733 USDT |
2,545,275.1521 SFUND |
0.5727 USDT |
0.5683 USDT |
0.5723 USDT |
0.5708 USDT |
| 2025-08-14 |
0.5960 USDT |
3,030,149.0662 SFUND |
0.5968 USDT |
0.5903 USDT |
0.5972 USDT |
0.5940 USDT |
| 2025-08-13 |
0.5935 USDT |
7,480,857.3099 SFUND |
0.5861 USDT |
0.5795 USDT |
0.5850 USDT |
0.5969 USDT |
| 2025-08-12 |
0.5816 USDT |
2,485,737.7882 SFUND |
0.5886 USDT |
0.5725 USDT |
0.5784 USDT |
0.5747 USDT |
| 2025-08-11 |
0.6043 USDT |
2,174,823.8874 SFUND |
0.6052 USDT |
0.5987 USDT |
0.6048 USDT |
0.6047 USDT |
| 2025-08-10 |
0.6216 USDT |
2,600,847.6319 SFUND |
0.6311 USDT |
0.6001 USDT |
0.6044 USDT |
0.6018 USDT |
| 2025-08-09 |
0.6303 USDT |
1,747,641.5055 SFUND |
0.6228 USDT |
0.6185 USDT |
0.6236 USDT |
0.6330 USDT |
| 2025-08-08 |
0.6095 USDT |
1,276,726.3133 SFUND |
0.6055 USDT |
0.6036 USDT |
0.6073 USDT |
0.6106 USDT |
| 2025-08-07 |
0.5885 USDT |
2,495,271.8024 SFUND |
0.5702 USDT |
0.5643 USDT |
0.5696 USDT |
0.6034 USDT |
| 2025-08-06 |
0.5578 USDT |
2,079,062.3126 SFUND |
0.5559 USDT |
0.5503 USDT |
0.5541 USDT |
0.5656 USDT |
| 2025-08-05 |
0.5673 USDT |
2,315,707.5652 SFUND |
0.5771 USDT |
0.5575 USDT |
0.5619 USDT |
0.5611 USDT |
| 2025-08-04 |
0.5712 USDT |
1,844,002.7401 SFUND |
0.5653 USDT |
0.5636 USDT |
0.5684 USDT |
0.5732 USDT |
| 2025-08-03 |
0.5561 USDT |
1,101,650.2970 SFUND |
0.5502 USDT |
0.5470 USDT |
0.5529 USDT |
0.5632 USDT |
| 2025-08-02 |
0.5467 USDT |
1,543,464.0644 SFUND |
0.5380 USDT |
0.5376 USDT |
0.5440 USDT |
0.5453 USDT |
| 2025-08-01 |
0.5478 USDT |
4,348,921.1388 SFUND |
0.5568 USDT |
0.5320 USDT |
0.5410 USDT |
0.5426 USDT |
| 2025-07-31 |
0.5838 USDT |
2,346,055.2684 SFUND |
0.5825 USDT |
0.5786 USDT |
0.5819 USDT |
0.5794 USDT |
| 2025-07-30 |
0.5870 USDT |
1,679,204.9478 SFUND |
0.5908 USDT |
0.5792 USDT |
0.5846 USDT |
0.5835 USDT |
| 2025-07-29 |
0.6070 USDT |
2,536,323.5706 SFUND |
0.6170 USDT |
0.5879 USDT |
0.5907 USDT |
0.5897 USDT |
| 2025-07-28 |
0.6370 USDT |
2,208,252.4296 SFUND |
0.6368 USDT |
0.6179 USDT |
0.6290 USDT |
0.6293 USDT |
| 2025-07-27 |
0.6184 USDT |
534,175.6541 SFUND |
0.6192 USDT |
0.6105 USDT |
0.6156 USDT |
0.6217 USDT |
| 2025-07-26 |
0.6118 USDT |
848,792.9576 SFUND |
0.6118 USDT |
0.6035 USDT |
0.6109 USDT |
0.6105 USDT |
| 2025-07-25 |
0.6042 USDT |
4,444,225.1466 SFUND |
0.6176 USDT |
0.5930 USDT |
0.6051 USDT |
0.6032 USDT |
| 2025-07-24 |
0.6200 USDT |
2,532,081.5131 SFUND |
0.6276 USDT |
0.6079 USDT |
0.6185 USDT |
0.6234 USDT |
| 2025-07-23 |
0.6552 USDT |
1,549,693.3569 SFUND |
0.6658 USDT |
0.6388 USDT |
0.6420 USDT |
0.6405 USDT |
| 2025-07-22 |
0.6453 USDT |
3,644,297.7103 SFUND |
0.6495 USDT |
0.6328 USDT |
0.6414 USDT |
0.6508 USDT |
| 2025-07-21 |
0.6974 USDT |
1,376,850.5617 SFUND |
0.7013 USDT |
0.6904 USDT |
0.6973 USDT |
0.7014 USDT |
| 2025-07-20 |
0.7002 USDT |
1,464,391.6669 SFUND |
0.6928 USDT |
0.6904 USDT |
0.6945 USDT |
0.7045 USDT |
| 2025-07-19 |
0.6974 USDT |
883,686.8336 SFUND |
0.6982 USDT |
0.6884 USDT |
0.6931 USDT |
0.6931 USDT |
| 2025-07-18 |
0.7104 USDT |
3,026,637.8702 SFUND |
0.6943 USDT |
0.6920 USDT |
0.6990 USDT |
0.6998 USDT |
| 2025-07-17 |
0.6942 USDT |
912,532.1620 SFUND |
0.6891 USDT |
0.6816 USDT |
0.6924 USDT |
0.6975 USDT |
| 2025-07-16 |
0.6657 USDT |
2,950,728.4269 SFUND |
0.6360 USDT |
0.6305 USDT |
0.6391 USDT |
0.6888 USDT |
| 2025-07-15 |
0.6357 USDT |
4,409,889.0210 SFUND |
0.6508 USDT |
0.6144 USDT |
0.6271 USDT |
0.6310 USDT |
| 2025-07-14 |
0.6611 USDT |
3,478,746.9813 SFUND |
0.6649 USDT |
0.6461 USDT |
0.6510 USDT |
0.6509 USDT |
| 2025-07-13 |
0.6619 USDT |
1,344,091.0326 SFUND |
0.6600 USDT |
0.6469 USDT |
0.6583 USDT |
0.6592 USDT |
| 2025-07-12 |
0.6711 USDT |
1,394,878.6608 SFUND |
0.6723 USDT |
0.6500 USDT |
0.6649 USDT |
0.6590 USDT |
| 2025-07-11 |
0.6846 USDT |
4,847,749.0917 SFUND |
0.6764 USDT |
0.6713 USDT |
0.6814 USDT |
0.6898 USDT |
| 2025-07-10 |
0.6607 USDT |
1,065,203.0378 SFUND |
0.6672 USDT |
0.6491 USDT |
0.6567 USDT |
0.6536 USDT |
| 2025-07-09 |
0.6576 USDT |
857,126.4588 SFUND |
0.6558 USDT |
0.6431 USDT |
0.6573 USDT |
0.6572 USDT |
| 2025-07-08 |
0.6493 USDT |
1,647,572.0824 SFUND |
0.6439 USDT |
0.6315 USDT |
0.6483 USDT |
0.6477 USDT |
| 2025-07-07 |
0.6422 USDT |
1,860,793.0052 SFUND |
0.6454 USDT |
0.6268 USDT |
0.6431 USDT |
0.6477 USDT |
| 2025-07-06 |
0.6378 USDT |
469,430.7289 SFUND |
0.6404 USDT |
0.6283 USDT |
0.6383 USDT |
0.6422 USDT |
| 2025-07-05 |
0.6388 USDT |
745,557.6754 SFUND |
0.6347 USDT |
0.6323 USDT |
0.6352 USDT |
0.6395 USDT |