Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
2.6565 USDT |
301,091.5733 SFUND |
2.6413 USDT |
2.6243 USDT |
2.6382 USDT |
2.6407 USDT |
| 2024-05-05 |
2.6427 USDT |
616,379.5841 SFUND |
2.6557 USDT |
2.5764 USDT |
2.6223 USDT |
2.6392 USDT |
| 2024-05-04 |
2.6015 USDT |
367,283.8886 SFUND |
2.6001 USDT |
2.5763 USDT |
2.5921 USDT |
2.6274 USDT |
| 2024-05-03 |
2.4763 USDT |
477,120.2434 SFUND |
2.4459 USDT |
2.4449 USDT |
2.4600 USDT |
2.5334 USDT |
| 2024-05-02 |
2.4429 USDT |
746,775.8719 SFUND |
2.5023 USDT |
2.3621 USDT |
2.3859 USDT |
2.4652 USDT |
| 2024-05-01 |
2.5161 USDT |
487,562.0801 SFUND |
2.6130 USDT |
2.3690 USDT |
2.4504 USDT |
2.4718 USDT |
| 2024-04-30 |
2.7193 USDT |
440,109.1002 SFUND |
2.7554 USDT |
2.5684 USDT |
2.6188 USDT |
2.5779 USDT |
| 2024-04-29 |
2.7649 USDT |
582,296.6006 SFUND |
2.8078 USDT |
2.7238 USDT |
2.7557 USDT |
2.7621 USDT |
| 2024-04-28 |
2.8066 USDT |
558,670.5683 SFUND |
2.7688 USDT |
2.7638 USDT |
2.7883 USDT |
2.8571 USDT |
| 2024-04-27 |
2.7634 USDT |
655,692.3818 SFUND |
2.7821 USDT |
2.7166 USDT |
2.7431 USDT |
2.7618 USDT |
| 2024-04-26 |
2.8362 USDT |
615,642.7573 SFUND |
2.8760 USDT |
2.7746 USDT |
2.8080 USDT |
2.8105 USDT |
| 2024-04-25 |
2.8501 USDT |
686,489.3675 SFUND |
2.9262 USDT |
2.7956 USDT |
2.8456 USDT |
2.8644 USDT |
| 2024-04-24 |
2.9683 USDT |
483,845.5561 SFUND |
2.9451 USDT |
2.8863 USDT |
2.9103 USDT |
2.8946 USDT |
| 2024-04-23 |
3.0184 USDT |
472,719.6275 SFUND |
3.0816 USDT |
2.8876 USDT |
2.9220 USDT |
2.9294 USDT |
| 2024-04-22 |
3.0706 USDT |
683,958.9179 SFUND |
3.0106 USDT |
2.9629 USDT |
3.0267 USDT |
3.0605 USDT |
| 2024-04-21 |
3.1114 USDT |
417,351.0350 SFUND |
3.0212 USDT |
2.9950 USDT |
3.0343 USDT |
3.0511 USDT |
| 2024-04-20 |
2.8497 USDT |
488,412.0454 SFUND |
2.8401 USDT |
2.8122 USDT |
2.8461 USDT |
2.8731 USDT |
| 2024-04-19 |
2.8160 USDT |
765,529.8214 SFUND |
2.8218 USDT |
2.6251 USDT |
2.7102 USDT |
2.8874 USDT |
| 2024-04-18 |
2.9698 USDT |
729,550.9984 SFUND |
2.8726 USDT |
2.8021 USDT |
2.8372 USDT |
2.8253 USDT |
| 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 |