Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.7726 USDT |
99,861.5286 SFUND |
0.7732 USDT |
0.7501 USDT |
0.7875 USDT |
0.7549 USDT |
| 2023-07-11 |
0.7702 USDT |
100,195.5528 SFUND |
0.7654 USDT |
0.7631 USDT |
0.7753 USDT |
0.7732 USDT |
| 2023-07-10 |
0.7609 USDT |
133,994.4906 SFUND |
0.7473 USDT |
0.7426 USDT |
0.7810 USDT |
0.7777 USDT |
| 2023-07-09 |
0.7513 USDT |
123,476.1309 SFUND |
0.7579 USDT |
0.7407 USDT |
0.7619 USDT |
0.7474 USDT |
| 2023-07-08 |
0.7553 USDT |
93,830.4570 SFUND |
0.7492 USDT |
0.7426 USDT |
0.7650 USDT |
0.7615 USDT |
| 2023-07-07 |
0.7439 USDT |
109,945.1285 SFUND |
0.7432 USDT |
0.7350 USDT |
0.7509 USDT |
0.7447 USDT |
| 2023-07-06 |
0.7645 USDT |
126,843.5399 SFUND |
0.7664 USDT |
0.7300 USDT |
0.7944 USDT |
0.7454 USDT |
| 2023-07-05 |
0.7774 USDT |
78,718.5879 SFUND |
0.7820 USDT |
0.7626 USDT |
0.7924 USDT |
0.7761 USDT |
| 2023-07-04 |
0.7869 USDT |
86,213.8151 SFUND |
0.7900 USDT |
0.7730 USDT |
0.7995 USDT |
0.7800 USDT |
| 2023-07-03 |
0.7871 USDT |
125,410.9977 SFUND |
0.7799 USDT |
0.7715 USDT |
0.7995 USDT |
0.7872 USDT |
| 2023-07-02 |
0.7790 USDT |
87,210.0511 SFUND |
0.7870 USDT |
0.7617 USDT |
0.7891 USDT |
0.7730 USDT |
| 2023-07-01 |
0.7868 USDT |
125,542.8880 SFUND |
0.7806 USDT |
0.7726 USDT |
0.7994 USDT |
0.7864 USDT |
| 2023-06-30 |
0.7632 USDT |
145,812.2365 SFUND |
0.7391 USDT |
0.7339 USDT |
0.7969 USDT |
0.7739 USDT |
| 2023-06-29 |
0.7397 USDT |
127,782.8950 SFUND |
0.7273 USDT |
0.7260 USDT |
0.7524 USDT |
0.7364 USDT |
| 2023-06-28 |
0.7333 USDT |
129,906.3568 SFUND |
0.7552 USDT |
0.7125 USDT |
0.7552 USDT |
0.7287 USDT |
| 2023-06-27 |
0.7670 USDT |
97,984.1125 SFUND |
0.7590 USDT |
0.7573 USDT |
0.7804 USDT |
0.7718 USDT |
| 2023-06-26 |
0.7644 USDT |
126,721.2966 SFUND |
0.7740 USDT |
0.7559 USDT |
0.7790 USDT |
0.7601 USDT |
| 2023-06-25 |
0.7792 USDT |
72,126.1467 SFUND |
0.7711 USDT |
0.7711 USDT |
0.7885 USDT |
0.7757 USDT |
| 2023-06-24 |
0.7739 USDT |
123,299.2943 SFUND |
0.7889 USDT |
0.7500 USDT |
0.8043 USDT |
0.7721 USDT |
| 2023-06-23 |
0.7920 USDT |
104,807.4312 SFUND |
0.7778 USDT |
0.7749 USDT |
0.8377 USDT |
0.8004 USDT |
| 2023-06-22 |
0.7943 USDT |
126,735.5922 SFUND |
0.8052 USDT |
0.7686 USDT |
0.8249 USDT |
0.7833 USDT |
| 2023-06-21 |
0.7938 USDT |
168,500.9152 SFUND |
0.7675 USDT |
0.7668 USDT |
0.8398 USDT |
0.8075 USDT |
| 2023-06-20 |
0.7432 USDT |
165,326.2680 SFUND |
0.7416 USDT |
0.7301 USDT |
0.7583 USDT |
0.7573 USDT |
| 2023-06-19 |
0.7553 USDT |
157,846.9390 SFUND |
0.7673 USDT |
0.7304 USDT |
0.7833 USDT |
0.7360 USDT |
| 2023-06-18 |
0.7712 USDT |
109,660.6998 SFUND |
0.7694 USDT |
0.7594 USDT |
0.7818 USDT |
0.7621 USDT |
| 2023-06-17 |
0.7683 USDT |
85,990.0237 SFUND |
0.7441 USDT |
0.7406 USDT |
0.7799 USDT |
0.7712 USDT |
| 2023-06-16 |
0.7375 USDT |
160,810.0615 SFUND |
0.7168 USDT |
0.7150 USDT |
0.7660 USDT |
0.7558 USDT |
| 2023-06-15 |
0.7140 USDT |
139,903.5149 SFUND |
0.7360 USDT |
0.6939 USDT |
0.7427 USDT |
0.7143 USDT |
| 2023-06-14 |
0.7576 USDT |
162,178.3742 SFUND |
0.7427 USDT |
0.7100 USDT |
0.7784 USDT |
0.7320 USDT |
| 2023-06-13 |
0.7184 USDT |
118,584.9879 SFUND |
0.6946 USDT |
0.6861 USDT |
0.7489 USDT |
0.7249 USDT |
| 2023-06-12 |
0.6898 USDT |
280,389.2994 SFUND |
0.7246 USDT |
0.6650 USDT |
0.7247 USDT |
0.6845 USDT |
| 2023-06-11 |
0.7331 USDT |
159,436.9576 SFUND |
0.7458 USDT |
0.7155 USDT |
0.7470 USDT |
0.7316 USDT |
| 2023-06-10 |
0.7420 USDT |
219,085.9962 SFUND |
0.8071 USDT |
0.7155 USDT |
0.8071 USDT |
0.7360 USDT |
| 2023-06-09 |
0.8069 USDT |
132,095.2142 SFUND |
0.8088 USDT |
0.7901 USDT |
0.8306 USDT |
0.8073 USDT |
| 2023-06-08 |
0.8107 USDT |
172,591.2385 SFUND |
0.8098 USDT |
0.7975 USDT |
0.8212 USDT |
0.8152 USDT |
| 2023-06-07 |
0.8296 USDT |
183,645.4873 SFUND |
0.8792 USDT |
0.7948 USDT |
0.8792 USDT |
0.8142 USDT |
| 2023-06-06 |
0.8578 USDT |
152,595.9361 SFUND |
0.8395 USDT |
0.8368 USDT |
0.9099 USDT |
0.8741 USDT |
| 2023-06-05 |
0.8656 USDT |
191,860.4647 SFUND |
0.9083 USDT |
0.8100 USDT |
0.9088 USDT |
0.8388 USDT |
| 2023-06-04 |
0.9182 USDT |
107,889.6238 SFUND |
0.9192 USDT |
0.9032 USDT |
0.9275 USDT |
0.9082 USDT |
| 2023-06-03 |
0.9326 USDT |
113,893.6812 SFUND |
0.9511 USDT |
0.9101 USDT |
0.9511 USDT |
0.9182 USDT |
| 2023-06-02 |
0.9253 USDT |
120,374.3117 SFUND |
0.9129 USDT |
0.9053 USDT |
0.9506 USDT |
0.9480 USDT |
| 2023-06-01 |
0.9174 USDT |
340,149.3125 SFUND |
0.9461 USDT |
0.8900 USDT |
0.9490 USDT |
0.9089 USDT |
| 2023-05-31 |
0.9624 USDT |
180,844.5479 SFUND |
0.9881 USDT |
0.9133 USDT |
0.9945 USDT |
0.9469 USDT |
| 2023-05-30 |
0.9926 USDT |
104,016.9271 SFUND |
0.9931 USDT |
0.9800 USDT |
1.0036 USDT |
0.9889 USDT |
| 2023-05-29 |
1.0156 USDT |
100,422.7105 SFUND |
1.0221 USDT |
0.9858 USDT |
1.0321 USDT |
0.9968 USDT |
| 2023-05-28 |
0.9990 USDT |
92,458.4178 SFUND |
0.9832 USDT |
0.9820 USDT |
1.0148 USDT |
1.0051 USDT |
| 2023-05-27 |
0.9891 USDT |
99,726.6705 SFUND |
0.9997 USDT |
0.9773 USDT |
1.0046 USDT |
0.9820 USDT |
| 2023-05-26 |
0.9849 USDT |
83,747.7493 SFUND |
0.9769 USDT |
0.9700 USDT |
0.9953 USDT |
0.9900 USDT |
| 2023-05-25 |
0.9908 USDT |
140,948.8659 SFUND |
1.0003 USDT |
0.9730 USDT |
1.0121 USDT |
0.9809 USDT |
| 2023-05-24 |
1.0196 USDT |
190,698.7070 SFUND |
1.0532 USDT |
0.9830 USDT |
1.0798 USDT |
1.0001 USDT |