Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
3.8195 USDT |
408,550.5139 SFUND |
3.8498 USDT |
3.7080 USDT |
3.7488 USDT |
3.7080 USDT |
| 2024-02-26 |
3.7337 USDT |
485,620.4866 SFUND |
3.7809 USDT |
3.6493 USDT |
3.7064 USDT |
3.8278 USDT |
| 2024-02-25 |
3.6385 USDT |
457,559.0077 SFUND |
3.6336 USDT |
3.5693 USDT |
3.6080 USDT |
3.7273 USDT |
| 2024-02-24 |
3.5002 USDT |
439,326.5671 SFUND |
3.4288 USDT |
3.3800 USDT |
3.4353 USDT |
3.5914 USDT |
| 2024-02-23 |
3.4668 USDT |
533,607.5263 SFUND |
3.4457 USDT |
3.3700 USDT |
3.3909 USDT |
3.5263 USDT |
| 2024-02-22 |
3.4134 USDT |
468,590.3347 SFUND |
3.4236 USDT |
3.3100 USDT |
3.3645 USDT |
3.4348 USDT |
| 2024-02-21 |
3.4077 USDT |
491,449.2559 SFUND |
3.4575 USDT |
3.2900 USDT |
3.3714 USDT |
3.3443 USDT |
| 2024-02-20 |
3.5257 USDT |
412,380.2961 SFUND |
3.5513 USDT |
3.3934 USDT |
3.4647 USDT |
3.4112 USDT |
| 2024-02-19 |
3.5579 USDT |
371,705.7402 SFUND |
3.5203 USDT |
3.4187 USDT |
3.5570 USDT |
3.5787 USDT |
| 2024-02-18 |
3.5248 USDT |
412,489.9828 SFUND |
3.5031 USDT |
3.4305 USDT |
3.4856 USDT |
3.5358 USDT |
| 2024-02-17 |
3.4125 USDT |
418,914.7446 SFUND |
3.4592 USDT |
3.2984 USDT |
3.3691 USDT |
3.3598 USDT |
| 2024-02-16 |
3.5802 USDT |
380,283.2685 SFUND |
3.6940 USDT |
3.4118 USDT |
3.4590 USDT |
3.4672 USDT |
| 2024-02-15 |
3.6282 USDT |
279,041.2976 SFUND |
3.5555 USDT |
3.4931 USDT |
3.5980 USDT |
3.6252 USDT |
| 2024-02-14 |
3.5936 USDT |
182,205.2211 SFUND |
3.5411 USDT |
3.5252 USDT |
3.5543 USDT |
3.5805 USDT |
| 2024-02-13 |
3.5623 USDT |
324,975.7790 SFUND |
3.5568 USDT |
3.4011 USDT |
3.4260 USDT |
3.4089 USDT |
| 2024-02-12 |
3.3942 USDT |
402,368.4095 SFUND |
3.3591 USDT |
3.3184 USDT |
3.3475 USDT |
3.5152 USDT |
| 2024-02-11 |
3.4001 USDT |
370,235.2917 SFUND |
3.3283 USDT |
3.3115 USDT |
3.3397 USDT |
3.4144 USDT |
| 2024-02-10 |
3.2202 USDT |
385,925.4298 SFUND |
3.2004 USDT |
3.1816 USDT |
3.2114 USDT |
3.2324 USDT |
| 2024-02-09 |
3.0343 USDT |
389,151.2498 SFUND |
2.9530 USDT |
2.9501 USDT |
2.9730 USDT |
3.1166 USDT |
| 2024-02-08 |
2.9981 USDT |
180,025.5592 SFUND |
2.9497 USDT |
2.9268 USDT |
2.9568 USDT |
2.9713 USDT |
| 2024-02-07 |
2.9399 USDT |
507,228.0386 SFUND |
2.9569 USDT |
2.8990 USDT |
2.9308 USDT |
2.9436 USDT |
| 2024-02-06 |
2.9345 USDT |
464,444.9527 SFUND |
2.9156 USDT |
2.9000 USDT |
2.9242 USDT |
2.9570 USDT |
| 2024-02-05 |
2.9665 USDT |
478,847.5855 SFUND |
2.9743 USDT |
2.9009 USDT |
2.9122 USDT |
2.9121 USDT |
| 2024-02-04 |
3.0097 USDT |
339,128.5502 SFUND |
3.0174 USDT |
2.9701 USDT |
2.9864 USDT |
2.9870 USDT |
| 2024-02-03 |
3.0887 USDT |
392,886.5201 SFUND |
3.1225 USDT |
2.9949 USDT |
3.0308 USDT |
3.0246 USDT |
| 2024-02-02 |
3.1122 USDT |
435,945.1347 SFUND |
3.0997 USDT |
3.0554 USDT |
3.1032 USDT |
3.1306 USDT |
| 2024-02-01 |
3.0436 USDT |
362,980.5097 SFUND |
3.0662 USDT |
3.0097 USDT |
3.0378 USDT |
3.0780 USDT |
| 2024-01-31 |
3.1613 USDT |
365,250.3745 SFUND |
3.2112 USDT |
3.0572 USDT |
3.1202 USDT |
3.1153 USDT |
| 2024-01-30 |
3.1252 USDT |
400,802.0201 SFUND |
3.1215 USDT |
3.0794 USDT |
3.1000 USDT |
3.1830 USDT |
| 2024-01-29 |
3.0779 USDT |
333,585.3409 SFUND |
3.0972 USDT |
2.9887 USDT |
3.0288 USDT |
3.1106 USDT |
| 2024-01-28 |
3.1593 USDT |
404,019.3124 SFUND |
3.1218 USDT |
3.0700 USDT |
3.0908 USDT |
3.0790 USDT |
| 2024-01-27 |
3.0678 USDT |
302,313.6950 SFUND |
3.0474 USDT |
3.0304 USDT |
3.0519 USDT |
3.0884 USDT |
| 2024-01-26 |
2.9970 USDT |
372,259.3474 SFUND |
2.9424 USDT |
2.9188 USDT |
2.9567 USDT |
3.1101 USDT |
| 2024-01-25 |
2.8751 USDT |
489,670.8117 SFUND |
2.8387 USDT |
2.8196 USDT |
2.8519 USDT |
2.9109 USDT |
| 2024-01-24 |
2.7580 USDT |
485,625.7967 SFUND |
2.7253 USDT |
2.6878 USDT |
2.7233 USDT |
2.8448 USDT |
| 2024-01-23 |
2.7401 USDT |
423,864.2441 SFUND |
2.7834 USDT |
2.6059 USDT |
2.6664 USDT |
2.6573 USDT |
| 2024-01-22 |
2.8044 USDT |
264,290.9462 SFUND |
2.9051 USDT |
2.5000 USDT |
2.7518 USDT |
2.7411 USDT |
| 2024-01-21 |
2.9618 USDT |
339,965.4202 SFUND |
2.9699 USDT |
2.9062 USDT |
2.9300 USDT |
2.9277 USDT |
| 2024-01-20 |
2.9052 USDT |
285,279.5712 SFUND |
2.8728 USDT |
2.8394 USDT |
2.8885 USDT |
2.9343 USDT |
| 2024-01-19 |
2.9479 USDT |
413,886.4328 SFUND |
2.9595 USDT |
2.7711 USDT |
2.8303 USDT |
2.8221 USDT |
| 2024-01-18 |
3.0618 USDT |
459,206.7555 SFUND |
3.1858 USDT |
2.8537 USDT |
2.9380 USDT |
2.9589 USDT |
| 2024-01-17 |
3.2589 USDT |
491,157.5671 SFUND |
3.3070 USDT |
3.1714 USDT |
3.2111 USDT |
3.2009 USDT |
| 2024-01-16 |
3.3106 USDT |
348,199.3452 SFUND |
3.2826 USDT |
3.2496 USDT |
3.2814 USDT |
3.3180 USDT |
| 2024-01-15 |
3.3865 USDT |
323,281.3003 SFUND |
3.2660 USDT |
3.2624 USDT |
3.3314 USDT |
3.3320 USDT |
| 2024-01-14 |
3.3479 USDT |
363,432.7438 SFUND |
3.3479 USDT |
3.2830 USDT |
3.3218 USDT |
3.3536 USDT |
| 2024-01-13 |
3.3001 USDT |
465,691.7543 SFUND |
3.2660 USDT |
3.1923 USDT |
3.2621 USDT |
3.2982 USDT |
| 2024-01-12 |
3.5169 USDT |
307,456.1265 SFUND |
3.4982 USDT |
3.4313 USDT |
3.4542 USDT |
3.4456 USDT |
| 2024-01-11 |
3.5416 USDT |
235,971.0381 SFUND |
3.4597 USDT |
3.4317 USDT |
3.5586 USDT |
3.5636 USDT |
| 2024-01-10 |
3.3608 USDT |
258,035.5271 SFUND |
3.3611 USDT |
3.2209 USDT |
3.3160 USDT |
3.3583 USDT |
| 2024-01-09 |
3.4557 USDT |
214,647.9861 SFUND |
3.5823 USDT |
3.2352 USDT |
3.3382 USDT |
3.3592 USDT |