Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.6041 USDT |
842,587.3978 SFUND |
0.5916 USDT |
0.5899 USDT |
0.5955 USDT |
0.6062 USDT |
| 2023-10-19 |
0.5977 USDT |
521,048.1477 SFUND |
0.5967 USDT |
0.5897 USDT |
0.5955 USDT |
0.5966 USDT |
| 2023-10-18 |
0.6053 USDT |
580,481.7100 SFUND |
0.6060 USDT |
0.5970 USDT |
0.6006 USDT |
0.5978 USDT |
| 2023-10-17 |
0.5985 USDT |
844,080.0255 SFUND |
0.5983 USDT |
0.5948 USDT |
0.5981 USDT |
0.5977 USDT |
| 2023-10-16 |
0.6008 USDT |
484,588.9243 SFUND |
0.5942 USDT |
0.5939 USDT |
0.5972 USDT |
0.5990 USDT |
| 2023-10-15 |
0.5920 USDT |
203,437.1917 SFUND |
0.5928 USDT |
0.5780 USDT |
0.5905 USDT |
0.5936 USDT |
| 2023-10-14 |
0.5913 USDT |
338,236.6165 SFUND |
0.5922 USDT |
0.5815 USDT |
0.5854 USDT |
0.5932 USDT |
| 2023-10-13 |
0.5909 USDT |
427,333.0778 SFUND |
0.5910 USDT |
0.5869 USDT |
0.5894 USDT |
0.5934 USDT |
| 2023-10-12 |
0.5905 USDT |
491,193.9499 SFUND |
0.5918 USDT |
0.5853 USDT |
0.5899 USDT |
0.5914 USDT |
| 2023-10-11 |
0.5868 USDT |
290,271.9396 SFUND |
0.5949 USDT |
0.5816 USDT |
0.5848 USDT |
0.5865 USDT |
| 2023-10-10 |
0.5942 USDT |
299,153.5696 SFUND |
0.5945 USDT |
0.5893 USDT |
0.5913 USDT |
0.5910 USDT |
| 2023-10-09 |
0.6023 USDT |
275,157.2789 SFUND |
0.6137 USDT |
0.5829 USDT |
0.5925 USDT |
0.5945 USDT |
| 2023-10-08 |
0.6195 USDT |
131,641.1677 SFUND |
0.6185 USDT |
0.6123 USDT |
0.6163 USDT |
0.6205 USDT |
| 2023-10-07 |
0.6255 USDT |
544,612.9537 SFUND |
0.6279 USDT |
0.6135 USDT |
0.6161 USDT |
0.6147 USDT |
| 2023-10-06 |
0.6232 USDT |
848,523.3063 SFUND |
0.6237 USDT |
0.6160 USDT |
0.6197 USDT |
0.6285 USDT |
| 2023-10-05 |
0.6329 USDT |
580,533.7912 SFUND |
0.6381 USDT |
0.6197 USDT |
0.6277 USDT |
0.6271 USDT |
| 2023-10-04 |
0.6251 USDT |
723,028.2229 SFUND |
0.6260 USDT |
0.6153 USDT |
0.6218 USDT |
0.6264 USDT |
| 2023-10-03 |
0.6301 USDT |
904,448.1815 SFUND |
0.6312 USDT |
0.6199 USDT |
0.6278 USDT |
0.6248 USDT |
| 2023-10-02 |
0.6236 USDT |
951,544.0581 SFUND |
0.6306 USDT |
0.6156 USDT |
0.6195 USDT |
0.6224 USDT |
| 2023-10-01 |
0.6049 USDT |
526,742.3631 SFUND |
0.6013 USDT |
0.5987 USDT |
0.6019 USDT |
0.6045 USDT |