Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
3.3491 USDT |
305,907.9494 SFUND |
3.4078 USDT |
3.2300 USDT |
3.2815 USDT |
3.5200 USDT |
| 2024-01-07 |
3.4522 USDT |
298,543.8391 SFUND |
3.4554 USDT |
3.3816 USDT |
3.4188 USDT |
3.3966 USDT |
| 2024-01-06 |
3.5032 USDT |
443,933.5490 SFUND |
3.6025 USDT |
3.4146 USDT |
3.4970 USDT |
3.5005 USDT |
| 2024-01-05 |
3.6513 USDT |
440,566.9085 SFUND |
3.7417 USDT |
3.5413 USDT |
3.5778 USDT |
3.5828 USDT |
| 2024-01-04 |
3.7510 USDT |
205,560.0373 SFUND |
3.7049 USDT |
3.6610 USDT |
3.6610 USDT |
3.8082 USDT |
| 2024-01-03 |
3.7827 USDT |
65,640.6084 SFUND |
3.8260 USDT |
3.4540 USDT |
3.6526 USDT |
3.6679 USDT |
| 2024-01-02 |
3.8443 USDT |
71,434.6626 SFUND |
3.6694 USDT |
3.6620 USDT |
3.7440 USDT |
3.8656 USDT |
| 2024-01-01 |
3.6300 USDT |
86,563.7958 SFUND |
3.6226 USDT |
3.5655 USDT |
3.6230 USDT |
3.6230 USDT |
| 2023-12-31 |
3.5733 USDT |
81,601.5381 SFUND |
3.5523 USDT |
3.5500 USDT |
3.5597 USDT |
3.5834 USDT |
| 2023-12-30 |
3.5211 USDT |
82,194.8711 SFUND |
3.5166 USDT |
3.4548 USDT |
3.4870 USDT |
3.5363 USDT |
| 2023-12-29 |
3.5663 USDT |
125,142.8758 SFUND |
3.5618 USDT |
3.4837 USDT |
3.5612 USDT |
3.5580 USDT |
| 2023-12-28 |
3.7122 USDT |
208,102.3984 SFUND |
3.7579 USDT |
3.5276 USDT |
3.6272 USDT |
3.5676 USDT |
| 2023-12-27 |
3.4865 USDT |
220,129.7834 SFUND |
3.3700 USDT |
3.2645 USDT |
3.3430 USDT |
3.6307 USDT |
| 2023-12-26 |
3.4321 USDT |
278,363.6345 SFUND |
3.4105 USDT |
3.3770 USDT |
3.4382 USDT |
3.4482 USDT |
| 2023-12-25 |
3.4274 USDT |
351,637.4362 SFUND |
3.4105 USDT |
3.3601 USDT |
3.4169 USDT |
3.4368 USDT |
| 2023-12-24 |
3.6050 USDT |
324,947.7534 SFUND |
3.7110 USDT |
3.4747 USDT |
3.5129 USDT |
3.4782 USDT |
| 2023-12-23 |
3.6876 USDT |
322,644.4990 SFUND |
3.7821 USDT |
3.6089 USDT |
3.6667 USDT |
3.6719 USDT |
| 2023-12-22 |
3.8380 USDT |
284,512.2053 SFUND |
3.9375 USDT |
3.6801 USDT |
3.7600 USDT |
3.7819 USDT |
| 2023-12-21 |
3.7755 USDT |
157,583.6248 SFUND |
3.7572 USDT |
3.6440 USDT |
3.7180 USDT |
3.8656 USDT |