Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
1.6584 USDT |
52,864.5019 SFUND |
1.6661 USDT |
1.6234 USDT |
1.6988 USDT |
1.6621 USDT |
| 2025-01-21 |
1.6546 USDT |
53,219.2177 SFUND |
1.6758 USDT |
1.6202 USDT |
1.7114 USDT |
1.6986 USDT |
| 2025-01-20 |
1.7430 USDT |
57,635.7389 SFUND |
1.7131 USDT |
1.6601 USDT |
1.8200 USDT |
1.6955 USDT |
| 2025-01-19 |
1.7994 USDT |
132,347.1009 SFUND |
1.8426 USDT |
1.7160 USDT |
1.8825 USDT |
1.7252 USDT |
| 2025-01-18 |
1.8429 USDT |
118,356.7232 SFUND |
1.9991 USDT |
1.7600 USDT |
2.0320 USDT |
1.8067 USDT |
| 2025-01-17 |
2.0044 USDT |
112,014.9515 SFUND |
1.8934 USDT |
1.8911 USDT |
2.1100 USDT |
1.9779 USDT |
| 2025-01-16 |
1.8899 USDT |
66,624.3003 SFUND |
1.8893 USDT |
1.8520 USDT |
1.9484 USDT |
1.9379 USDT |
| 2025-01-15 |
1.7726 USDT |
135,880.2799 SFUND |
1.7452 USDT |
1.5800 USDT |
1.9212 USDT |
1.8970 USDT |
| 2025-01-14 |
1.6273 USDT |
64,248.4853 SFUND |
1.5548 USDT |
1.5450 USDT |
1.7304 USDT |
1.7207 USDT |
| 2025-01-13 |
1.5325 USDT |
113,010.7360 SFUND |
1.6772 USDT |
1.4500 USDT |
1.6968 USDT |
1.5495 USDT |
| 2025-01-12 |
1.7089 USDT |
30,945.0769 SFUND |
1.7382 USDT |
1.6928 USDT |
1.7431 USDT |
1.7134 USDT |
| 2025-01-11 |
1.7517 USDT |
39,746.7289 SFUND |
1.7616 USDT |
1.7000 USDT |
1.8059 USDT |
1.7385 USDT |
| 2025-01-10 |
1.7460 USDT |
180,838.4576 SFUND |
1.5744 USDT |
1.5660 USDT |
1.9267 USDT |
1.7622 USDT |
| 2025-01-09 |
1.5835 USDT |
125,523.5596 SFUND |
1.6455 USDT |
1.5055 USDT |
1.6700 USDT |
1.5722 USDT |
| 2025-01-08 |
1.7160 USDT |
117,058.2105 SFUND |
1.7513 USDT |
1.6247 USDT |
1.8752 USDT |
1.6609 USDT |
| 2025-01-07 |
1.8794 USDT |
187,237.0380 SFUND |
1.7568 USDT |
1.6820 USDT |
2.0800 USDT |
1.6912 USDT |
| 2025-01-06 |
1.7060 USDT |
188,710.3668 SFUND |
1.7500 USDT |
1.5700 USDT |
1.7900 USDT |
1.7687 USDT |
| 2025-01-05 |
1.5542 USDT |
168,829.9029 SFUND |
1.4272 USDT |
1.4050 USDT |
1.7811 USDT |
1.6339 USDT |
| 2025-01-04 |
1.4096 USDT |
50,965.4134 SFUND |
1.4233 USDT |
1.3840 USDT |
1.4440 USDT |
1.4241 USDT |
| 2025-01-03 |
1.3683 USDT |
53,360.3052 SFUND |
1.3732 USDT |
1.3391 USDT |
1.3994 USDT |
1.3960 USDT |
| 2025-01-02 |
1.3692 USDT |
180,220.1592 SFUND |
1.2941 USDT |
1.2900 USDT |
1.4900 USDT |
1.3700 USDT |
| 2025-01-01 |
1.2914 USDT |
54,221.7496 SFUND |
1.3079 USDT |
1.2691 USDT |
1.3123 USDT |
1.2945 USDT |
| 2024-12-31 |
1.3322 USDT |
68,397.2379 SFUND |
1.3277 USDT |
1.3052 USDT |
1.3618 USDT |
1.3170 USDT |
| 2024-12-30 |
1.3361 USDT |
73,923.5834 SFUND |
1.3330 USDT |
1.3001 USDT |
1.3900 USDT |
1.3599 USDT |
| 2024-12-29 |
1.3328 USDT |
105,604.2418 SFUND |
1.3992 USDT |
1.2688 USDT |
1.4039 USDT |
1.3239 USDT |
| 2024-12-28 |
1.3802 USDT |
38,565.6304 SFUND |
1.3690 USDT |
1.3500 USDT |
1.4100 USDT |
1.3910 USDT |
| 2024-12-27 |
1.3835 USDT |
45,749.4903 SFUND |
1.3835 USDT |
1.3050 USDT |
1.4319 USDT |
1.3522 USDT |
| 2024-12-26 |
1.4625 USDT |
35,941.0246 SFUND |
1.5143 USDT |
1.4064 USDT |
1.5154 USDT |
1.4064 USDT |
| 2024-12-25 |
1.5223 USDT |
41,065.1821 SFUND |
1.5281 USDT |
1.4822 USDT |
1.5599 USDT |
1.5030 USDT |
| 2024-12-24 |
1.4573 USDT |
28,280.5269 SFUND |
1.4551 USDT |
1.4249 USDT |
1.5017 USDT |
1.5017 USDT |
| 2024-12-23 |
1.4238 USDT |
27,031.4811 SFUND |
1.3976 USDT |
1.3881 USDT |
1.4500 USDT |
1.3981 USDT |
| 2024-12-22 |
1.4560 USDT |
33,222.4699 SFUND |
1.4776 USDT |
1.3853 USDT |
1.4907 USDT |
1.4250 USDT |
| 2024-12-21 |
1.5370 USDT |
45,498.6760 SFUND |
1.5481 USDT |
1.4893 USDT |
1.6024 USDT |
1.4893 USDT |
| 2024-12-20 |
1.4139 USDT |
109,575.2526 SFUND |
1.4438 USDT |
1.2900 USDT |
1.5417 USDT |
1.5295 USDT |
| 2024-12-19 |
1.5124 USDT |
99,054.1688 SFUND |
1.5508 USDT |
1.4143 USDT |
1.5857 USDT |
1.4587 USDT |
| 2024-12-18 |
1.6383 USDT |
82,039.1698 SFUND |
1.7218 USDT |
1.5570 USDT |
1.7218 USDT |
1.5683 USDT |
| 2024-12-17 |
1.8040 USDT |
44,038.2198 SFUND |
1.8369 USDT |
1.7300 USDT |
1.9550 USDT |
1.7398 USDT |
| 2024-12-16 |
1.8376 USDT |
160,949.6026 SFUND |
1.9156 USDT |
1.7512 USDT |
1.9623 USDT |
1.8521 USDT |
| 2024-12-15 |
1.9264 USDT |
69,390.0074 SFUND |
1.9097 USDT |
1.8610 USDT |
1.9839 USDT |
1.9199 USDT |
| 2024-12-14 |
1.9577 USDT |
40,297.4541 SFUND |
1.9648 USDT |
1.9110 USDT |
2.0001 USDT |
1.9221 USDT |
| 2024-12-13 |
1.9948 USDT |
53,259.1181 SFUND |
1.9904 USDT |
1.9294 USDT |
2.0329 USDT |
1.9859 USDT |
| 2024-12-12 |
2.0633 USDT |
66,902.6850 SFUND |
2.0304 USDT |
2.0120 USDT |
2.1000 USDT |
2.0581 USDT |
| 2024-12-11 |
1.9625 USDT |
78,133.2283 SFUND |
1.8922 USDT |
1.8570 USDT |
2.0240 USDT |
2.0141 USDT |
| 2024-12-10 |
1.9314 USDT |
72,763.8359 SFUND |
2.0017 USDT |
1.8211 USDT |
2.0270 USDT |
1.8901 USDT |
| 2024-12-09 |
2.0829 USDT |
140,739.2066 SFUND |
2.3053 USDT |
1.8802 USDT |
2.3260 USDT |
2.0049 USDT |
| 2024-12-08 |
2.3028 USDT |
92,756.8366 SFUND |
2.3695 USDT |
2.1290 USDT |
2.3872 USDT |
2.3018 USDT |
| 2024-12-07 |
2.3249 USDT |
75,594.6917 SFUND |
2.2909 USDT |
2.2511 USDT |
2.4200 USDT |
2.4143 USDT |
| 2024-12-06 |
2.2137 USDT |
90,398.1566 SFUND |
2.1306 USDT |
2.1175 USDT |
2.3178 USDT |
2.2937 USDT |
| 2024-12-05 |
2.2488 USDT |
62,450.9898 SFUND |
2.2607 USDT |
2.1560 USDT |
2.2980 USDT |
2.2018 USDT |
| 2024-12-04 |
2.2778 USDT |
177,165.7114 SFUND |
2.1431 USDT |
2.1431 USDT |
2.4000 USDT |
2.2738 USDT |