Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
1.3667 USDT |
53,711.7450 SFUND |
1.3444 USDT |
1.3328 USDT |
1.3415 USDT |
1.3919 USDT |
| 2024-10-13 |
1.3969 USDT |
37,188.4621 SFUND |
1.4101 USDT |
1.3848 USDT |
1.3985 USDT |
1.3933 USDT |
| 2024-10-12 |
1.4197 USDT |
115,181.0122 SFUND |
1.4223 USDT |
1.3969 USDT |
1.4096 USDT |
1.4130 USDT |
| 2024-10-11 |
1.3568 USDT |
663,356.6675 SFUND |
1.3489 USDT |
1.3415 USDT |
1.3559 USDT |
1.3910 USDT |
| 2024-10-10 |
1.3741 USDT |
320,351.6431 SFUND |
1.3722 USDT |
1.3567 USDT |
1.3655 USDT |
1.3629 USDT |
| 2024-10-09 |
1.4447 USDT |
749,862.6702 SFUND |
1.4515 USDT |
1.4196 USDT |
1.4361 USDT |
1.4339 USDT |
| 2024-10-08 |
1.4512 USDT |
981,384.0819 SFUND |
1.4349 USDT |
1.4234 USDT |
1.4517 USDT |
1.4587 USDT |
| 2024-10-07 |
1.4625 USDT |
1,452,600.4561 SFUND |
1.4186 USDT |
1.4078 USDT |
1.4451 USDT |
1.4521 USDT |
| 2024-10-06 |
1.4000 USDT |
717,441.4505 SFUND |
1.4026 USDT |
1.3836 USDT |
1.4047 USDT |
1.4081 USDT |
| 2024-10-05 |
1.4097 USDT |
1,133,925.3511 SFUND |
1.4752 USDT |
1.3884 USDT |
1.4049 USDT |
1.4095 USDT |
| 2024-10-04 |
1.4821 USDT |
1,206,639.4620 SFUND |
1.4545 USDT |
1.4512 USDT |
1.4758 USDT |
1.5141 USDT |
| 2024-10-03 |
1.4656 USDT |
1,257,269.3830 SFUND |
1.4539 USDT |
1.4139 USDT |
1.4511 USDT |
1.4671 USDT |
| 2024-10-02 |
1.4735 USDT |
1,054,689.5831 SFUND |
1.4319 USDT |
1.4232 USDT |
1.4459 USDT |
1.4589 USDT |
| 2024-10-01 |
1.5965 USDT |
717,801.8280 SFUND |
1.5582 USDT |
1.5513 USDT |
1.5796 USDT |
1.6115 USDT |
| 2024-09-30 |
1.5918 USDT |
886,715.0282 SFUND |
1.6575 USDT |
1.5485 USDT |
1.5723 USDT |
1.5855 USDT |
| 2024-09-29 |
1.6307 USDT |
768,719.7719 SFUND |
1.6645 USDT |
1.5889 USDT |
1.6237 USDT |
1.6378 USDT |
| 2024-09-28 |
1.5120 USDT |
1,048,017.7168 SFUND |
1.4971 USDT |
1.4851 USDT |
1.5026 USDT |
1.5959 USDT |
| 2024-09-27 |
1.4078 USDT |
1,135,538.0591 SFUND |
1.3742 USDT |
1.3632 USDT |
1.3835 USDT |
1.4840 USDT |
| 2024-09-26 |
1.3248 USDT |
1,233,034.8548 SFUND |
1.3074 USDT |
1.2825 USDT |
1.3041 USDT |
1.3466 USDT |
| 2024-09-25 |
1.3476 USDT |
1,024,879.5983 SFUND |
1.3468 USDT |
1.3250 USDT |
1.3414 USDT |
1.3405 USDT |
| 2024-09-24 |
1.3269 USDT |
1,225,570.7163 SFUND |
1.3156 USDT |
1.3088 USDT |
1.3248 USDT |
1.3445 USDT |
| 2024-09-23 |
1.2823 USDT |
1,556,503.2976 SFUND |
1.2489 USDT |
1.2307 USDT |
1.2528 USDT |
1.3197 USDT |
| 2024-09-22 |
1.2392 USDT |
1,395,986.1254 SFUND |
1.2464 USDT |
1.2185 USDT |
1.2421 USDT |
1.2518 USDT |
| 2024-09-21 |
1.2027 USDT |
1,374,686.2613 SFUND |
1.1893 USDT |
1.1625 USDT |
1.1762 USDT |
1.2258 USDT |
| 2024-09-20 |
1.1735 USDT |
1,524,389.2576 SFUND |
1.1476 USDT |
1.1370 USDT |
1.1536 USDT |
1.1809 USDT |
| 2024-09-19 |
1.1246 USDT |
1,685,442.7053 SFUND |
1.0980 USDT |
1.0938 USDT |
1.1109 USDT |
1.1642 USDT |
| 2024-09-18 |
1.0658 USDT |
1,749,492.5595 SFUND |
1.0831 USDT |
1.0338 USDT |
1.0574 USDT |
1.0542 USDT |
| 2024-09-17 |
1.0827 USDT |
1,390,118.3418 SFUND |
1.0673 USDT |
1.0542 USDT |
1.0753 USDT |
1.0917 USDT |
| 2024-09-16 |
1.0917 USDT |
1,634,646.4809 SFUND |
1.1205 USDT |
1.0587 USDT |
1.0649 USDT |
1.0611 USDT |
| 2024-09-15 |
1.1347 USDT |
1,428,359.2872 SFUND |
1.1270 USDT |
1.1170 USDT |
1.1287 USDT |
1.1314 USDT |
| 2024-09-14 |
1.1265 USDT |
1,674,072.9053 SFUND |
1.1243 USDT |
1.1061 USDT |
1.1239 USDT |
1.1220 USDT |
| 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 |