Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.6022 USDT |
19,368.0101 SFUND |
0.6072 USDT |
0.5902 USDT |
0.6085 USDT |
0.5998 USDT |
| 2023-09-29 |
0.6106 USDT |
55,613.1949 SFUND |
0.5954 USDT |
0.5939 USDT |
0.6390 USDT |
0.6072 USDT |
| 2023-09-28 |
0.5897 USDT |
61,215.5947 SFUND |
0.5744 USDT |
0.5738 USDT |
0.6200 USDT |
0.5953 USDT |
| 2023-09-27 |
0.5723 USDT |
42,830.7690 SFUND |
0.5683 USDT |
0.5632 USDT |
0.5890 USDT |
0.5704 USDT |
| 2023-09-26 |
0.5691 USDT |
64,083.5596 SFUND |
0.5543 USDT |
0.5543 USDT |
0.5890 USDT |
0.5678 USDT |
| 2023-09-25 |
0.5463 USDT |
41,179.1712 SFUND |
0.5433 USDT |
0.5353 USDT |
0.5599 USDT |
0.5543 USDT |
| 2023-09-24 |
0.5582 USDT |
34,189.2684 SFUND |
0.5493 USDT |
0.5492 USDT |
0.5670 USDT |
0.5582 USDT |
| 2023-09-23 |
0.5491 USDT |
18,573.6666 SFUND |
0.5572 USDT |
0.5450 USDT |
0.5580 USDT |
0.5495 USDT |
| 2023-09-22 |
0.5547 USDT |
24,330.8767 SFUND |
0.5507 USDT |
0.5504 USDT |
0.5625 USDT |
0.5572 USDT |
| 2023-09-21 |
0.5582 USDT |
61,751.5766 SFUND |
0.5618 USDT |
0.5481 USDT |
0.5890 USDT |
0.5524 USDT |
| 2023-09-20 |
0.5661 USDT |
25,594.5059 SFUND |
0.5701 USDT |
0.5600 USDT |
0.5740 USDT |
0.5618 USDT |
| 2023-09-19 |
0.5750 USDT |
20,435.6972 SFUND |
0.5671 USDT |
0.5656 USDT |
0.5910 USDT |
0.5688 USDT |
| 2023-09-18 |
0.5770 USDT |
24,871.5594 SFUND |
0.5719 USDT |
0.5559 USDT |
0.5900 USDT |
0.5705 USDT |
| 2023-09-17 |
0.5707 USDT |
48,343.8228 SFUND |
0.5622 USDT |
0.5560 USDT |
0.5979 USDT |
0.5704 USDT |
| 2023-09-16 |
0.5671 USDT |
25,813.7688 SFUND |
0.5673 USDT |
0.5587 USDT |
0.5748 USDT |
0.5674 USDT |
| 2023-09-15 |
0.5624 USDT |
43,513.0834 SFUND |
0.5711 USDT |
0.5473 USDT |
0.5999 USDT |
0.5649 USDT |
| 2023-09-14 |
0.5789 USDT |
38,286.2020 SFUND |
0.5650 USDT |
0.5616 USDT |
0.6018 USDT |
0.5705 USDT |
| 2023-09-13 |
0.5669 USDT |
20,128.2752 SFUND |
0.5685 USDT |
0.5547 USDT |
0.5770 USDT |
0.5666 USDT |
| 2023-09-12 |
0.5666 USDT |
24,714.3226 SFUND |
0.5554 USDT |
0.5498 USDT |
0.5771 USDT |
0.5720 USDT |
| 2023-09-11 |
0.5620 USDT |
65,158.6277 SFUND |
0.5905 USDT |
0.5491 USDT |
0.5905 USDT |
0.5519 USDT |
| 2023-09-10 |
0.5986 USDT |
88,798.2140 SFUND |
0.5901 USDT |
0.5860 USDT |
0.6498 USDT |
0.5881 USDT |
| 2023-09-09 |
0.5940 USDT |
15,008.2461 SFUND |
0.5998 USDT |
0.5891 USDT |
0.5998 USDT |
0.5956 USDT |
| 2023-09-08 |
0.5998 USDT |
66,887.8922 SFUND |
0.5954 USDT |
0.5831 USDT |
0.6500 USDT |
0.6006 USDT |
| 2023-09-07 |
0.5838 USDT |
23,381.5059 SFUND |
0.5833 USDT |
0.5761 USDT |
0.5907 USDT |
0.5887 USDT |
| 2023-09-06 |
0.5782 USDT |
46,794.5452 SFUND |
0.5799 USDT |
0.5701 USDT |
0.5927 USDT |
0.5842 USDT |
| 2023-09-05 |
0.5751 USDT |
59,920.8456 SFUND |
0.5727 USDT |
0.5605 USDT |
0.5840 USDT |
0.5811 USDT |
| 2023-09-04 |
0.5694 USDT |
33,504.2613 SFUND |
0.5633 USDT |
0.5610 USDT |
0.5801 USDT |
0.5728 USDT |
| 2023-09-03 |
0.5800 USDT |
52,641.6745 SFUND |
0.5934 USDT |
0.5573 USDT |
0.6018 USDT |
0.5673 USDT |
| 2023-09-02 |
0.5940 USDT |
20,053.1314 SFUND |
0.5907 USDT |
0.5885 USDT |
0.6373 USDT |
0.5886 USDT |
| 2023-09-01 |
0.5983 USDT |
28,478.3889 SFUND |
0.6065 USDT |
0.5906 USDT |
0.6093 USDT |
0.5980 USDT |
| 2023-08-31 |
0.6221 USDT |
29,137.9405 SFUND |
0.6337 USDT |
0.6012 USDT |
0.6399 USDT |
0.6012 USDT |
| 2023-08-30 |
0.6474 USDT |
40,043.3715 SFUND |
0.6515 USDT |
0.6387 USDT |
0.6621 USDT |
0.6426 USDT |
| 2023-08-29 |
0.6487 USDT |
62,148.5947 SFUND |
0.6331 USDT |
0.6209 USDT |
0.6979 USDT |
0.6585 USDT |
| 2023-08-28 |
0.6385 USDT |
23,709.1283 SFUND |
0.6495 USDT |
0.6251 USDT |
0.6515 USDT |
0.6323 USDT |
| 2023-08-27 |
0.6479 USDT |
31,199.1504 SFUND |
0.6510 USDT |
0.6355 USDT |
0.6552 USDT |
0.6503 USDT |
| 2023-08-26 |
0.6542 USDT |
22,523.3128 SFUND |
0.6567 USDT |
0.6440 USDT |
0.6639 USDT |
0.6477 USDT |
| 2023-08-25 |
0.6474 USDT |
15,810.1122 SFUND |
0.6541 USDT |
0.6375 USDT |
0.6562 USDT |
0.6468 USDT |
| 2023-08-24 |
0.6522 USDT |
61,206.3223 SFUND |
0.6406 USDT |
0.6373 USDT |
0.6841 USDT |
0.6467 USDT |
| 2023-08-23 |
0.6414 USDT |
69,096.2851 SFUND |
0.6202 USDT |
0.6201 USDT |
0.6668 USDT |
0.6507 USDT |
| 2023-08-22 |
0.6074 USDT |
44,650.4350 SFUND |
0.6127 USDT |
0.6001 USDT |
0.6161 USDT |
0.6161 USDT |
| 2023-08-21 |
0.6241 USDT |
44,306.5665 SFUND |
0.6384 USDT |
0.6038 USDT |
0.6415 USDT |
0.6167 USDT |
| 2023-08-20 |
0.6362 USDT |
38,299.9687 SFUND |
0.6204 USDT |
0.6187 USDT |
0.6968 USDT |
0.6397 USDT |
| 2023-08-19 |
0.6208 USDT |
32,503.8898 SFUND |
0.6170 USDT |
0.6077 USDT |
0.6323 USDT |
0.6212 USDT |
| 2023-08-18 |
0.6128 USDT |
66,268.3710 SFUND |
0.6113 USDT |
0.5967 USDT |
0.6300 USDT |
0.6157 USDT |
| 2023-08-17 |
0.6236 USDT |
86,640.8835 SFUND |
0.6413 USDT |
0.5901 USDT |
0.6441 USDT |
0.6143 USDT |
| 2023-08-16 |
0.6547 USDT |
59,883.5188 SFUND |
0.6621 USDT |
0.6401 USDT |
0.6701 USDT |
0.6483 USDT |
| 2023-08-15 |
0.6768 USDT |
101,374.3650 SFUND |
0.7012 USDT |
0.6510 USDT |
0.7100 USDT |
0.6646 USDT |
| 2023-08-14 |
0.6731 USDT |
228,879.4548 SFUND |
0.6959 USDT |
0.5844 USDT |
0.7621 USDT |
0.6944 USDT |
| 2023-08-13 |
0.6982 USDT |
32,089.8545 SFUND |
0.6940 USDT |
0.6925 USDT |
0.7060 USDT |
0.6958 USDT |
| 2023-08-12 |
0.6920 USDT |
34,944.5712 SFUND |
0.6939 USDT |
0.6822 USDT |
0.6995 USDT |
0.6948 USDT |