Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |