Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
2.9421 USDT |
767,564.4968 SFUND |
2.9773 USDT |
2.8116 USDT |
2.8833 USDT |
2.8788 USDT |
| 2024-04-16 |
3.0433 USDT |
585,289.7954 SFUND |
3.1404 USDT |
2.7657 USDT |
3.0141 USDT |
3.0503 USDT |
| 2024-04-15 |
3.2836 USDT |
450,692.4211 SFUND |
3.2530 USDT |
3.1806 USDT |
3.2362 USDT |
3.2737 USDT |
| 2024-04-14 |
3.1574 USDT |
783,872.6531 SFUND |
3.1479 USDT |
3.0172 USDT |
3.1167 USDT |
3.2560 USDT |
| 2024-04-13 |
3.4233 USDT |
416,388.1393 SFUND |
3.4519 USDT |
3.2609 USDT |
3.3493 USDT |
3.4442 USDT |
| 2024-04-12 |
3.7930 USDT |
477,441.6698 SFUND |
3.8339 USDT |
3.2931 USDT |
3.3858 USDT |
3.3584 USDT |
| 2024-04-11 |
3.8640 USDT |
466,070.4788 SFUND |
3.8951 USDT |
3.7767 USDT |
3.8438 USDT |
3.8350 USDT |
| 2024-04-10 |
3.8387 USDT |
524,627.1194 SFUND |
3.8444 USDT |
3.7326 USDT |
3.8079 USDT |
3.8544 USDT |
| 2024-04-09 |
3.9270 USDT |
497,218.6300 SFUND |
3.9635 USDT |
3.8053 USDT |
3.8578 USDT |
3.8903 USDT |
| 2024-04-08 |
3.9197 USDT |
543,964.9444 SFUND |
3.9264 USDT |
3.8277 USDT |
3.8603 USDT |
3.9463 USDT |
| 2024-04-07 |
3.9111 USDT |
472,725.4016 SFUND |
3.9168 USDT |
3.8747 USDT |
3.9123 USDT |
3.9008 USDT |
| 2024-04-06 |
3.9575 USDT |
432,774.0468 SFUND |
3.9721 USDT |
3.8817 USDT |
3.9333 USDT |
3.9127 USDT |
| 2024-04-05 |
4.0342 USDT |
307,754.0988 SFUND |
4.1164 USDT |
3.9500 USDT |
4.0207 USDT |
4.0179 USDT |
| 2024-04-04 |
4.0496 USDT |
332,385.3788 SFUND |
4.0129 USDT |
3.9806 USDT |
4.0420 USDT |
4.1171 USDT |
| 2024-04-03 |
3.9860 USDT |
505,758.7708 SFUND |
3.9051 USDT |
3.8293 USDT |
3.9322 USDT |
3.9397 USDT |
| 2024-04-02 |
3.9872 USDT |
539,395.0672 SFUND |
4.1092 USDT |
3.8760 USDT |
3.9374 USDT |
3.9119 USDT |
| 2024-04-01 |
4.3199 USDT |
373,281.7100 SFUND |
4.4955 USDT |
4.1177 USDT |
4.1778 USDT |
4.1733 USDT |
| 2024-03-31 |
4.3777 USDT |
334,223.4943 SFUND |
4.3300 USDT |
4.3255 USDT |
4.3682 USDT |
4.3642 USDT |
| 2024-03-30 |
4.4484 USDT |
290,034.9687 SFUND |
4.4333 USDT |
4.3945 USDT |
4.4439 USDT |
4.4452 USDT |
| 2024-03-29 |
4.4867 USDT |
365,004.0333 SFUND |
4.4189 USDT |
4.3819 USDT |
4.4236 USDT |
4.4414 USDT |
| 2024-03-28 |
4.4200 USDT |
348,127.1376 SFUND |
4.4597 USDT |
4.2156 USDT |
4.3184 USDT |
4.2885 USDT |
| 2024-03-27 |
4.4804 USDT |
394,277.0106 SFUND |
4.6121 USDT |
4.2639 USDT |
4.3211 USDT |
4.2936 USDT |
| 2024-03-26 |
4.8123 USDT |
450,507.8120 SFUND |
4.9024 USDT |
4.5541 USDT |
4.6417 USDT |
4.6323 USDT |
| 2024-03-25 |
4.9073 USDT |
375,280.4920 SFUND |
4.8464 USDT |
4.7813 USDT |
4.8579 USDT |
4.9146 USDT |
| 2024-03-24 |
4.6829 USDT |
392,822.3831 SFUND |
4.5812 USDT |
4.5507 USDT |
4.6183 USDT |
4.7321 USDT |
| 2024-03-23 |
4.7158 USDT |
391,315.2886 SFUND |
4.7068 USDT |
4.5846 USDT |
4.6712 USDT |
4.7478 USDT |
| 2024-03-22 |
4.7845 USDT |
420,143.6250 SFUND |
4.7768 USDT |
4.5841 USDT |
4.6286 USDT |
4.5980 USDT |
| 2024-03-21 |
4.7942 USDT |
354,784.3457 SFUND |
4.8298 USDT |
4.6379 USDT |
4.7633 USDT |
4.7137 USDT |
| 2024-03-20 |
4.3254 USDT |
373,389.3766 SFUND |
4.2034 USDT |
4.0865 USDT |
4.2433 USDT |
4.3264 USDT |
| 2024-03-19 |
4.2309 USDT |
516,889.1590 SFUND |
4.5192 USDT |
3.9522 USDT |
4.1208 USDT |
4.3455 USDT |
| 2024-03-18 |
4.7517 USDT |
324,150.9049 SFUND |
4.8280 USDT |
4.4755 USDT |
4.5688 USDT |
4.5251 USDT |
| 2024-03-17 |
4.7388 USDT |
356,700.9677 SFUND |
4.6132 USDT |
4.5107 USDT |
4.6190 USDT |
4.8433 USDT |
| 2024-03-16 |
5.1323 USDT |
415,751.8302 SFUND |
5.3763 USDT |
4.6138 USDT |
4.7140 USDT |
4.6740 USDT |
| 2024-03-15 |
5.0082 USDT |
412,680.7185 SFUND |
5.1909 USDT |
4.6264 USDT |
4.9184 USDT |
5.0304 USDT |
| 2024-03-14 |
5.3152 USDT |
288,642.2174 SFUND |
5.5077 USDT |
4.9935 USDT |
5.0816 USDT |
5.0661 USDT |
| 2024-03-13 |
4.9702 USDT |
312,962.5056 SFUND |
4.6975 USDT |
4.6870 USDT |
4.7376 USDT |
5.1014 USDT |
| 2024-03-12 |
4.7346 USDT |
452,392.1190 SFUND |
4.5833 USDT |
4.5661 USDT |
4.6409 USDT |
4.6498 USDT |
| 2024-03-11 |
4.4919 USDT |
446,220.3219 SFUND |
4.4178 USDT |
4.2870 USDT |
4.3639 USDT |
4.5922 USDT |
| 2024-03-10 |
4.4058 USDT |
497,273.6158 SFUND |
4.3720 USDT |
4.2598 USDT |
4.2984 USDT |
4.4307 USDT |
| 2024-03-09 |
4.4248 USDT |
431,760.5537 SFUND |
4.3735 USDT |
4.3251 USDT |
4.3574 USDT |
4.3388 USDT |
| 2024-03-08 |
4.3023 USDT |
438,684.7525 SFUND |
4.1914 USDT |
4.1337 USDT |
4.1999 USDT |
4.4188 USDT |
| 2024-03-07 |
4.2028 USDT |
369,978.8261 SFUND |
4.1099 USDT |
4.0883 USDT |
4.1713 USDT |
4.1770 USDT |
| 2024-03-06 |
4.1112 USDT |
378,475.4814 SFUND |
4.0039 USDT |
3.8888 USDT |
3.9608 USDT |
4.2138 USDT |
| 2024-03-05 |
4.2600 USDT |
521,214.8010 SFUND |
4.3432 USDT |
3.9019 USDT |
4.0827 USDT |
3.9770 USDT |
| 2024-03-04 |
4.1755 USDT |
482,717.1196 SFUND |
4.0955 USDT |
4.0329 USDT |
4.1028 USDT |
4.2212 USDT |
| 2024-03-03 |
4.1038 USDT |
428,938.0772 SFUND |
4.1648 USDT |
3.9834 USDT |
4.0868 USDT |
4.0567 USDT |
| 2024-03-02 |
4.0663 USDT |
401,167.6071 SFUND |
4.0420 USDT |
3.9993 USDT |
4.0411 USDT |
4.1010 USDT |
| 2024-03-01 |
3.9382 USDT |
560,988.2025 SFUND |
3.8181 USDT |
3.8170 USDT |
3.8987 USDT |
4.0414 USDT |
| 2024-02-29 |
3.9700 USDT |
588,626.4811 SFUND |
4.0101 USDT |
3.7971 USDT |
3.9075 USDT |
3.9479 USDT |
| 2024-02-28 |
3.9008 USDT |
532,056.8207 SFUND |
3.7649 USDT |
3.7525 USDT |
3.8092 USDT |
3.8758 USDT |