Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.6974 USDT |
54,415.9225 SFUND |
0.7087 USDT |
0.6825 USDT |
0.7106 USDT |
0.6963 USDT |
| 2023-08-10 |
0.7092 USDT |
48,122.9074 SFUND |
0.7139 USDT |
0.7008 USDT |
0.7181 USDT |
0.7043 USDT |
| 2023-08-09 |
0.7201 USDT |
47,403.5206 SFUND |
0.7339 USDT |
0.7000 USDT |
0.7339 USDT |
0.7186 USDT |
| 2023-08-08 |
0.7225 USDT |
54,293.6869 SFUND |
0.7131 USDT |
0.7116 USDT |
0.7479 USDT |
0.7259 USDT |
| 2023-08-07 |
0.7114 USDT |
37,973.3463 SFUND |
0.7258 USDT |
0.7009 USDT |
0.7262 USDT |
0.7102 USDT |
| 2023-08-06 |
0.7228 USDT |
17,091.8220 SFUND |
0.7151 USDT |
0.7149 USDT |
0.7281 USDT |
0.7278 USDT |
| 2023-08-05 |
0.7183 USDT |
36,982.1349 SFUND |
0.7249 USDT |
0.7101 USDT |
0.7344 USDT |
0.7155 USDT |
| 2023-08-04 |
0.7381 USDT |
66,124.0387 SFUND |
0.7396 USDT |
0.7189 USDT |
0.7461 USDT |
0.7221 USDT |
| 2023-08-03 |
0.7377 USDT |
40,776.2353 SFUND |
0.7442 USDT |
0.7263 USDT |
0.7500 USDT |
0.7389 USDT |
| 2023-08-02 |
0.7532 USDT |
43,175.8655 SFUND |
0.7740 USDT |
0.7310 USDT |
0.7791 USDT |
0.7465 USDT |
| 2023-08-01 |
0.7621 USDT |
47,990.5074 SFUND |
0.7597 USDT |
0.7427 USDT |
0.7800 USDT |
0.7709 USDT |
| 2023-07-31 |
0.7617 USDT |
34,056.5419 SFUND |
0.7587 USDT |
0.7538 USDT |
0.7907 USDT |
0.7629 USDT |
| 2023-07-30 |
0.7646 USDT |
29,433.4228 SFUND |
0.7690 USDT |
0.7501 USDT |
0.7752 USDT |
0.7599 USDT |
| 2023-07-29 |
0.7684 USDT |
38,261.5796 SFUND |
0.7712 USDT |
0.7576 USDT |
0.7788 USDT |
0.7664 USDT |
| 2023-07-28 |
0.7683 USDT |
53,984.4453 SFUND |
0.7373 USDT |
0.7307 USDT |
0.7850 USDT |
0.7742 USDT |
| 2023-07-27 |
0.7351 USDT |
88,489.7558 SFUND |
0.7384 USDT |
0.7126 USDT |
0.7615 USDT |
0.7356 USDT |
| 2023-07-26 |
0.7356 USDT |
33,586.1668 SFUND |
0.7307 USDT |
0.7248 USDT |
0.7444 USDT |
0.7376 USDT |
| 2023-07-25 |
0.7365 USDT |
18,784.4884 SFUND |
0.7443 USDT |
0.7319 USDT |
0.7443 USDT |
0.7327 USDT |
| 2023-07-24 |
0.7500 USDT |
70,864.8874 SFUND |
0.7700 USDT |
0.7343 USDT |
0.7739 USDT |
0.7437 USDT |
| 2023-07-23 |
0.7768 USDT |
36,512.4916 SFUND |
0.7768 USDT |
0.7710 USDT |
0.7834 USDT |
0.7710 USDT |
| 2023-07-22 |
0.7783 USDT |
25,709.6419 SFUND |
0.7864 USDT |
0.7722 USDT |
0.7867 USDT |
0.7770 USDT |
| 2023-07-21 |
0.7797 USDT |
38,186.2853 SFUND |
0.7602 USDT |
0.7602 USDT |
0.7900 USDT |
0.7815 USDT |
| 2023-07-20 |
0.7619 USDT |
69,611.5630 SFUND |
0.7539 USDT |
0.7507 USDT |
0.7743 USDT |
0.7588 USDT |
| 2023-07-19 |
0.7570 USDT |
77,009.5769 SFUND |
0.7483 USDT |
0.7428 USDT |
0.7899 USDT |
0.7590 USDT |
| 2023-07-18 |
0.7535 USDT |
103,094.6123 SFUND |
0.7818 USDT |
0.7070 USDT |
0.7914 USDT |
0.7480 USDT |
| 2023-07-17 |
0.7769 USDT |
68,181.7337 SFUND |
0.7743 USDT |
0.7660 USDT |
0.7958 USDT |
0.7802 USDT |
| 2023-07-16 |
0.7957 USDT |
26,769.4349 SFUND |
0.8006 USDT |
0.7914 USDT |
0.8036 USDT |
0.7915 USDT |
| 2023-07-15 |
0.8039 USDT |
82,097.4234 SFUND |
0.8012 USDT |
0.7698 USDT |
0.8196 USDT |
0.7999 USDT |
| 2023-07-14 |
0.7861 USDT |
129,596.7347 SFUND |
0.7876 USDT |
0.7510 USDT |
0.8001 USDT |
0.7870 USDT |
| 2023-07-13 |
0.7704 USDT |
153,579.4547 SFUND |
0.7562 USDT |
0.7542 USDT |
0.7994 USDT |
0.7800 USDT |