Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |