Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
1.7488 USDT |
1,096,955.2914 SFUND |
1.6885 USDT |
1.6845 USDT |
1.7405 USDT |
1.7685 USDT |
| 2024-07-25 |
1.6643 USDT |
1,154,033.2520 SFUND |
1.7040 USDT |
1.6122 USDT |
1.6509 USDT |
1.6433 USDT |
| 2024-07-24 |
1.7521 USDT |
227,669.2547 SFUND |
1.7323 USDT |
1.7196 USDT |
1.7408 USDT |
1.7665 USDT |
| 2024-07-23 |
1.7631 USDT |
915,118.0490 SFUND |
1.6886 USDT |
1.6802 USDT |
1.7466 USDT |
1.7695 USDT |
| 2024-07-22 |
1.5686 USDT |
1,274,332.4729 SFUND |
1.5869 USDT |
1.5364 USDT |
1.5540 USDT |
1.6138 USDT |
| 2024-07-21 |
1.5091 USDT |
1,181,480.6119 SFUND |
1.5213 USDT |
1.4727 USDT |
1.4953 USDT |
1.5543 USDT |
| 2024-07-20 |
1.5018 USDT |
1,229,305.4280 SFUND |
1.5225 USDT |
1.4695 USDT |
1.4891 USDT |
1.5160 USDT |
| 2024-07-19 |
1.4939 USDT |
1,206,025.6448 SFUND |
1.4920 USDT |
1.4651 USDT |
1.4795 USDT |
1.5248 USDT |
| 2024-07-18 |
1.4967 USDT |
1,419,078.1544 SFUND |
1.4997 USDT |
1.4667 USDT |
1.4878 USDT |
1.4922 USDT |
| 2024-07-17 |
1.5205 USDT |
1,375,040.7470 SFUND |
1.5326 USDT |
1.4893 USDT |
1.4923 USDT |
1.4912 USDT |
| 2024-07-16 |
1.5362 USDT |
1,155,591.7036 SFUND |
1.5760 USDT |
1.4933 USDT |
1.5134 USDT |
1.5561 USDT |
| 2024-07-15 |
1.5066 USDT |
1,005,655.3224 SFUND |
1.4550 USDT |
1.4494 USDT |
1.4686 USDT |
1.5346 USDT |
| 2024-07-14 |
1.4265 USDT |
1,288,198.5011 SFUND |
1.4225 USDT |
1.3992 USDT |
1.4200 USDT |
1.4312 USDT |
| 2024-07-13 |
1.4107 USDT |
1,514,762.5493 SFUND |
1.4134 USDT |
1.3880 USDT |
1.4055 USDT |
1.3933 USDT |
| 2024-07-12 |
1.3856 USDT |
1,225,524.6040 SFUND |
1.3818 USDT |
1.3511 USDT |
1.3806 USDT |
1.4112 USDT |
| 2024-07-11 |
1.3962 USDT |
1,280,349.3546 SFUND |
1.4068 USDT |
1.3711 USDT |
1.3835 USDT |
1.3879 USDT |
| 2024-07-10 |
1.3924 USDT |
1,286,526.9514 SFUND |
1.3786 USDT |
1.3590 USDT |
1.3796 USDT |
1.4016 USDT |
| 2024-07-09 |
1.3960 USDT |
1,501,216.8277 SFUND |
1.3795 USDT |
1.3563 USDT |
1.3795 USDT |
1.3961 USDT |
| 2024-07-08 |
1.3581 USDT |
1,376,709.2229 SFUND |
1.3103 USDT |
1.2668 USDT |
1.2976 USDT |
1.3862 USDT |
| 2024-07-07 |
1.3387 USDT |
1,631,665.4230 SFUND |
1.3729 USDT |
1.3021 USDT |
1.3118 USDT |
1.3357 USDT |
| 2024-07-06 |
1.3321 USDT |
1,280,696.7644 SFUND |
1.3039 USDT |
1.2996 USDT |
1.3247 USDT |
1.3774 USDT |
| 2024-07-05 |
1.2443 USDT |
1,390,110.4642 SFUND |
1.2896 USDT |
1.1510 USDT |
1.1990 USDT |
1.2953 USDT |
| 2024-07-04 |
1.3621 USDT |
1,759,470.2977 SFUND |
1.4489 USDT |
1.3076 USDT |
1.3229 USDT |
1.3129 USDT |
| 2024-07-03 |
1.4801 USDT |
1,772,858.0110 SFUND |
1.5439 USDT |
1.4196 USDT |
1.4396 USDT |
1.4480 USDT |
| 2024-07-02 |
1.5552 USDT |
1,259,414.3238 SFUND |
1.5802 USDT |
1.5233 USDT |
1.5356 USDT |
1.5539 USDT |
| 2024-07-01 |
1.5932 USDT |
1,159,423.7468 SFUND |
1.5725 USDT |
1.5649 USDT |
1.5856 USDT |
1.5929 USDT |
| 2024-06-30 |
1.5688 USDT |
1,327,190.8167 SFUND |
1.5728 USDT |
1.5463 USDT |
1.5598 USDT |
1.5562 USDT |
| 2024-06-29 |
1.5699 USDT |
806,414.3085 SFUND |
1.5438 USDT |
1.5430 USDT |
1.5554 USDT |
1.5765 USDT |
| 2024-06-28 |
1.6095 USDT |
774,102.8874 SFUND |
1.6113 USDT |
1.5794 USDT |
1.5939 USDT |
1.5920 USDT |
| 2024-06-27 |
1.6072 USDT |
984,844.8739 SFUND |
1.6054 USDT |
1.5676 USDT |
1.6030 USDT |
1.6043 USDT |
| 2024-06-26 |
1.6281 USDT |
1,121,179.2088 SFUND |
1.6469 USDT |
1.5889 USDT |
1.6048 USDT |
1.5931 USDT |
| 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 |