Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.6276 USDT |
1,126,504.2546 SFUND |
1.6144 USDT |
1.5977 USDT |
1.6147 USDT |
1.6372 USDT |
| 2024-06-24 |
1.6167 USDT |
1,318,634.2700 SFUND |
1.6755 USDT |
1.5538 USDT |
1.5844 USDT |
1.5929 USDT |
| 2024-06-23 |
1.6811 USDT |
1,323,837.7147 SFUND |
1.6836 USDT |
1.6599 USDT |
1.6799 USDT |
1.6755 USDT |
| 2024-06-22 |
1.6851 USDT |
821,097.1944 SFUND |
1.6873 USDT |
1.6635 USDT |
1.6756 USDT |
1.6862 USDT |
| 2024-06-21 |
1.6887 USDT |
1,384,928.8691 SFUND |
1.6961 USDT |
1.6630 USDT |
1.6841 USDT |
1.6857 USDT |
| 2024-06-20 |
1.7202 USDT |
1,211,947.0952 SFUND |
1.7199 USDT |
1.6876 USDT |
1.7010 USDT |
1.6977 USDT |
| 2024-06-19 |
1.7499 USDT |
957,205.8429 SFUND |
1.7295 USDT |
1.7204 USDT |
1.7342 USDT |
1.7427 USDT |
| 2024-06-18 |
1.7197 USDT |
807,451.6344 SFUND |
1.7903 USDT |
1.6787 USDT |
1.7040 USDT |
1.7102 USDT |
| 2024-06-17 |
1.8210 USDT |
1,106,076.0538 SFUND |
1.8536 USDT |
1.7554 USDT |
1.7995 USDT |
1.7912 USDT |
| 2024-06-16 |
1.8703 USDT |
531,282.6457 SFUND |
1.8859 USDT |
1.8522 USDT |
1.8662 USDT |
1.8637 USDT |
| 2024-06-15 |
1.8762 USDT |
1,022,242.6607 SFUND |
1.8645 USDT |
1.8618 USDT |
1.8745 USDT |
1.8680 USDT |
| 2024-06-14 |
1.8938 USDT |
927,254.1844 SFUND |
1.8919 USDT |
1.8182 USDT |
1.8727 USDT |
1.8348 USDT |
| 2024-06-13 |
1.9707 USDT |
789,857.4058 SFUND |
2.0052 USDT |
1.9139 USDT |
1.9443 USDT |
1.9372 USDT |
| 2024-06-12 |
1.9829 USDT |
780,122.8249 SFUND |
1.9616 USDT |
1.9102 USDT |
1.9466 USDT |
2.0631 USDT |
| 2024-06-11 |
2.0302 USDT |
957,684.0301 SFUND |
2.0878 USDT |
1.9376 USDT |
1.9521 USDT |
1.9469 USDT |
| 2024-06-10 |
2.1617 USDT |
803,151.1626 SFUND |
2.2083 USDT |
2.1198 USDT |
2.1439 USDT |
2.1728 USDT |
| 2024-06-09 |
2.2426 USDT |
866,029.8852 SFUND |
2.2635 USDT |
2.0449 USDT |
2.2258 USDT |
2.2230 USDT |
| 2024-06-08 |
2.2968 USDT |
873,760.0644 SFUND |
2.3065 USDT |
2.2287 USDT |
2.2681 USDT |
2.2576 USDT |
| 2024-06-07 |
2.4271 USDT |
612,825.1769 SFUND |
2.4514 USDT |
2.2686 USDT |
2.3168 USDT |
2.3142 USDT |
| 2024-06-06 |
2.4798 USDT |
712,594.4337 SFUND |
2.4633 USDT |
2.4329 USDT |
2.4491 USDT |
2.4523 USDT |
| 2024-06-05 |
2.4116 USDT |
403,636.3126 SFUND |
2.3761 USDT |
2.3611 USDT |
2.4051 USDT |
2.4204 USDT |
| 2024-06-04 |
2.3261 USDT |
709,418.7746 SFUND |
2.2781 USDT |
2.2410 USDT |
2.2726 USDT |
2.3603 USDT |
| 2024-06-03 |
2.2138 USDT |
757,688.9233 SFUND |
2.1941 USDT |
2.1771 USDT |
2.1976 USDT |
2.2162 USDT |
| 2024-06-02 |
2.1875 USDT |
1,068,028.0281 SFUND |
2.1985 USDT |
2.1570 USDT |
2.1778 USDT |
2.1773 USDT |
| 2024-06-01 |
2.1601 USDT |
1,037,829.2910 SFUND |
2.1268 USDT |
2.1170 USDT |
2.1330 USDT |
2.2052 USDT |
| 2024-05-31 |
2.1502 USDT |
873,779.2808 SFUND |
2.1496 USDT |
2.1213 USDT |
2.1422 USDT |
2.1425 USDT |
| 2024-05-30 |
2.2195 USDT |
511,326.6489 SFUND |
2.2129 USDT |
2.1877 USDT |
2.2011 USDT |
2.1899 USDT |
| 2024-05-29 |
2.2972 USDT |
1,110,184.5844 SFUND |
2.2960 USDT |
2.2214 USDT |
2.2395 USDT |
2.2302 USDT |
| 2024-05-28 |
2.3724 USDT |
626,355.2690 SFUND |
2.4111 USDT |
2.3000 USDT |
2.3229 USDT |
2.3309 USDT |
| 2024-05-27 |
2.4285 USDT |
1,186,805.4330 SFUND |
2.4077 USDT |
2.3837 USDT |
2.4137 USDT |
2.4009 USDT |
| 2024-05-26 |
2.4435 USDT |
685,778.8551 SFUND |
2.4579 USDT |
2.4011 USDT |
2.4224 USDT |
2.4317 USDT |
| 2024-05-25 |
2.4443 USDT |
836,664.8741 SFUND |
2.3988 USDT |
2.3957 USDT |
2.4096 USDT |
2.4624 USDT |
| 2024-05-24 |
2.4414 USDT |
841,153.6629 SFUND |
2.4510 USDT |
2.3877 USDT |
2.4115 USDT |
2.3929 USDT |
| 2024-05-23 |
2.4926 USDT |
843,173.8587 SFUND |
2.4943 USDT |
2.4470 USDT |
2.4849 USDT |
2.4971 USDT |
| 2024-05-22 |
2.5903 USDT |
618,756.0177 SFUND |
2.6116 USDT |
2.4893 USDT |
2.5231 USDT |
2.5418 USDT |
| 2024-05-21 |
2.6116 USDT |
798,573.6998 SFUND |
2.5917 USDT |
2.5236 USDT |
2.5659 USDT |
2.5859 USDT |
| 2024-05-20 |
2.3633 USDT |
760,311.7776 SFUND |
2.3483 USDT |
2.3017 USDT |
2.3213 USDT |
2.5374 USDT |
| 2024-05-19 |
2.3486 USDT |
677,512.2519 SFUND |
2.3610 USDT |
2.3201 USDT |
2.3317 USDT |
2.3340 USDT |
| 2024-05-18 |
2.3636 USDT |
557,489.8291 SFUND |
2.3296 USDT |
2.3200 USDT |
2.3443 USDT |
2.3524 USDT |
| 2024-05-17 |
2.2745 USDT |
539,362.8555 SFUND |
2.2186 USDT |
2.2134 USDT |
2.2337 USDT |
2.3078 USDT |
| 2024-05-16 |
2.2614 USDT |
755,249.0077 SFUND |
2.3153 USDT |
2.1930 USDT |
2.2080 USDT |
2.2047 USDT |
| 2024-05-15 |
2.2132 USDT |
576,787.3234 SFUND |
2.1904 USDT |
2.1749 USDT |
2.1938 USDT |
2.2977 USDT |
| 2024-05-14 |
2.3809 USDT |
487,663.6068 SFUND |
2.4112 USDT |
2.2180 USDT |
2.3026 USDT |
2.2340 USDT |
| 2024-05-13 |
2.4159 USDT |
704,619.0175 SFUND |
2.4310 USDT |
2.3752 USDT |
2.3854 USDT |
2.4074 USDT |
| 2024-05-12 |
2.4651 USDT |
680,776.6381 SFUND |
2.4921 USDT |
2.4271 USDT |
2.4484 USDT |
2.4380 USDT |
| 2024-05-11 |
2.4876 USDT |
637,025.8468 SFUND |
2.4768 USDT |
2.4417 USDT |
2.4639 USDT |
2.5222 USDT |
| 2024-05-10 |
2.5408 USDT |
611,570.9367 SFUND |
2.5756 USDT |
2.4515 USDT |
2.4800 USDT |
2.4767 USDT |
| 2024-05-09 |
2.5598 USDT |
518,735.6662 SFUND |
2.5991 USDT |
2.5043 USDT |
2.5373 USDT |
2.5685 USDT |
| 2024-05-08 |
2.6145 USDT |
586,208.8562 SFUND |
2.6151 USDT |
2.5721 USDT |
2.6046 USDT |
2.5817 USDT |
| 2024-05-07 |
2.6507 USDT |
468,353.7032 SFUND |
2.6396 USDT |
2.6306 USDT |
2.6419 USDT |
2.6622 USDT |