Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
4.2450 USDT |
223,227.7616 SFUND |
4.1499 USDT |
3.8202 USDT |
4.0352 USDT |
4.0918 USDT |
| 2023-12-08 |
3.3963 USDT |
314,740.9659 SFUND |
3.2066 USDT |
3.1580 USDT |
3.2949 USDT |
3.8228 USDT |
| 2023-12-07 |
3.0117 USDT |
263,290.6110 SFUND |
2.8661 USDT |
2.8659 USDT |
2.9370 USDT |
3.1564 USDT |
| 2023-12-06 |
2.5902 USDT |
330,391.2394 SFUND |
2.5743 USDT |
2.4821 USDT |
2.5318 USDT |
2.6939 USDT |
| 2023-12-05 |
2.6363 USDT |
432,370.9680 SFUND |
2.6832 USDT |
2.5307 USDT |
2.6178 USDT |
2.6573 USDT |
| 2023-12-04 |
2.4141 USDT |
499,712.9986 SFUND |
2.2955 USDT |
2.2903 USDT |
2.3123 USDT |
2.6291 USDT |
| 2023-12-03 |
2.2720 USDT |
574,177.0955 SFUND |
2.3019 USDT |
2.2172 USDT |
2.2507 USDT |
2.2943 USDT |
| 2023-12-02 |
2.2656 USDT |
131,847.5006 SFUND |
2.2783 USDT |
2.2130 USDT |
2.2431 USDT |
2.2459 USDT |
| 2023-12-01 |
2.2824 USDT |
158,044.7746 SFUND |
2.2130 USDT |
2.1871 USDT |
2.2147 USDT |
2.2860 USDT |
| 2023-11-30 |
2.2627 USDT |
140,547.9327 SFUND |
2.3024 USDT |
2.2006 USDT |
2.2226 USDT |
2.2109 USDT |
| 2023-11-29 |
2.3653 USDT |
157,691.6765 SFUND |
2.4126 USDT |
2.2612 USDT |
2.2847 USDT |
2.2713 USDT |
| 2023-11-28 |
2.2989 USDT |
201,003.1550 SFUND |
2.1909 USDT |
2.1715 USDT |
2.1881 USDT |
2.4488 USDT |
| 2023-11-27 |
2.3070 USDT |
169,099.9938 SFUND |
2.4581 USDT |
2.1900 USDT |
2.2033 USDT |
2.2005 USDT |
| 2023-11-26 |
2.3588 USDT |
68,596.0395 SFUND |
2.3270 USDT |
2.2897 USDT |
2.3107 USDT |
2.4243 USDT |
| 2023-11-25 |
2.2811 USDT |
140,113.5452 SFUND |
2.2683 USDT |
2.2094 USDT |
2.2450 USDT |
2.3601 USDT |
| 2023-11-24 |
2.0867 USDT |
146,766.3831 SFUND |
2.0021 USDT |
1.9429 USDT |
1.9993 USDT |
2.2459 USDT |
| 2023-11-23 |
2.0309 USDT |
182,971.5589 SFUND |
2.1145 USDT |
1.9497 USDT |
1.9844 USDT |
2.0294 USDT |
| 2023-11-22 |
1.8369 USDT |
185,369.9297 SFUND |
1.6704 USDT |
1.6600 USDT |
1.7313 USDT |
1.9625 USDT |
| 2023-11-21 |
1.8243 USDT |
234,134.1034 SFUND |
1.8749 USDT |
1.6636 USDT |
1.7411 USDT |
1.7480 USDT |
| 2023-11-20 |
1.7984 USDT |
126,936.1958 SFUND |
1.6689 USDT |
1.6678 USDT |
1.7499 USDT |
1.8051 USDT |
| 2023-11-19 |
1.4826 USDT |
216,213.6063 SFUND |
1.5038 USDT |
1.4461 USDT |
1.4593 USDT |
1.5337 USDT |
| 2023-11-18 |
1.4963 USDT |
347,669.7224 SFUND |
1.5116 USDT |
1.4541 USDT |
1.4629 USDT |
1.5111 USDT |
| 2023-11-17 |
1.4939 USDT |
538,506.1861 SFUND |
1.4505 USDT |
1.4411 USDT |
1.4729 USDT |
1.5030 USDT |
| 2023-11-16 |
1.5152 USDT |
462,625.3286 SFUND |
1.5483 USDT |
1.4194 USDT |
1.4528 USDT |
1.4432 USDT |
| 2023-11-15 |
1.4489 USDT |
465,250.0812 SFUND |
1.3699 USDT |
1.3643 USDT |
1.3983 USDT |
1.5153 USDT |
| 2023-11-14 |
1.3480 USDT |
379,378.1263 SFUND |
1.2841 USDT |
1.2499 USDT |
1.2857 USDT |
1.3741 USDT |
| 2023-11-13 |
1.4366 USDT |
239,973.5364 SFUND |
1.4657 USDT |
1.3766 USDT |
1.4076 USDT |
1.4153 USDT |
| 2023-11-12 |
1.4691 USDT |
478,521.7296 SFUND |
1.4961 USDT |
1.4230 USDT |
1.4318 USDT |
1.4872 USDT |
| 2023-11-11 |
1.4542 USDT |
548,049.3836 SFUND |
1.4515 USDT |
1.3700 USDT |
1.4236 USDT |
1.5731 USDT |
| 2023-11-10 |
1.4198 USDT |
319,058.0549 SFUND |
1.4171 USDT |
1.3799 USDT |
1.3874 USDT |
1.3832 USDT |
| 2023-11-09 |
1.2739 USDT |
600,197.6181 SFUND |
1.2137 USDT |
1.2117 USDT |
1.2174 USDT |
1.3438 USDT |
| 2023-11-08 |
1.1759 USDT |
952,510.8047 SFUND |
1.1624 USDT |
1.1560 USDT |
1.1698 USDT |
1.2002 USDT |
| 2023-11-07 |
1.1568 USDT |
847,334.8781 SFUND |
1.2015 USDT |
1.1015 USDT |
1.1195 USDT |
1.1521 USDT |
| 2023-11-06 |
1.0772 USDT |
627,045.5560 SFUND |
1.0545 USDT |
1.0433 USDT |
1.0567 USDT |
1.1753 USDT |
| 2023-11-05 |
1.0852 USDT |
502,161.9320 SFUND |
1.0710 USDT |
1.0291 USDT |
1.0473 USDT |
1.0464 USDT |
| 2023-11-04 |
0.9715 USDT |
694,892.4137 SFUND |
0.9094 USDT |
0.9047 USDT |
0.9238 USDT |
1.0763 USDT |
| 2023-11-03 |
0.9008 USDT |
816,173.7821 SFUND |
0.8912 USDT |
0.8664 USDT |
0.8806 USDT |
0.9008 USDT |
| 2023-11-02 |
0.8610 USDT |
1,196,826.4112 SFUND |
0.8261 USDT |
0.8192 USDT |
0.8426 USDT |
0.8875 USDT |
| 2023-11-01 |
0.8121 USDT |
1,125,354.9220 SFUND |
0.8107 USDT |
0.7927 USDT |
0.8072 USDT |
0.8084 USDT |
| 2023-10-31 |
0.7666 USDT |
883,195.2358 SFUND |
0.7581 USDT |
0.7537 USDT |
0.7627 USDT |
0.7878 USDT |
| 2023-10-30 |
0.7415 USDT |
864,029.3338 SFUND |
0.7252 USDT |
0.7091 USDT |
0.7284 USDT |
0.7580 USDT |
| 2023-10-29 |
0.7117 USDT |
412,431.8405 SFUND |
0.7192 USDT |
0.6922 USDT |
0.6999 USDT |
0.7275 USDT |
| 2023-10-28 |
0.7244 USDT |
646,077.6605 SFUND |
0.7195 USDT |
0.7125 USDT |
0.7205 USDT |
0.7252 USDT |
| 2023-10-27 |
0.7143 USDT |
729,464.9791 SFUND |
0.7026 USDT |
0.6995 USDT |
0.7054 USDT |
0.7070 USDT |
| 2023-10-26 |
0.6947 USDT |
924,631.1713 SFUND |
0.6820 USDT |
0.6780 USDT |
0.6823 USDT |
0.7015 USDT |
| 2023-10-25 |
0.6799 USDT |
840,924.5873 SFUND |
0.6827 USDT |
0.6653 USDT |
0.6680 USDT |
0.6738 USDT |
| 2023-10-24 |
0.6993 USDT |
737,147.9714 SFUND |
0.6764 USDT |
0.6761 USDT |
0.6918 USDT |
0.6935 USDT |
| 2023-10-23 |
0.6329 USDT |
694,038.9131 SFUND |
0.6282 USDT |
0.6251 USDT |
0.6290 USDT |
0.6464 USDT |
| 2023-10-22 |
0.6253 USDT |
625,663.2989 SFUND |
0.6263 USDT |
0.6172 USDT |
0.6242 USDT |
0.6278 USDT |
| 2023-10-21 |
0.6181 USDT |
593,805.6482 SFUND |
0.6131 USDT |
0.6060 USDT |
0.6155 USDT |
0.6321 USDT |