Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
1.0541 USDT |
144,184.8795 SFUND |
1.0361 USDT |
1.0326 USDT |
1.0756 USDT |
1.0511 USDT |
| 2023-05-22 |
1.0589 USDT |
194,955.7135 SFUND |
1.0588 USDT |
1.0251 USDT |
1.0827 USDT |
1.0351 USDT |
| 2023-05-21 |
1.0900 USDT |
240,975.2005 SFUND |
1.1002 USDT |
1.0617 USDT |
1.1121 USDT |
1.0686 USDT |
| 2023-05-20 |
1.0850 USDT |
272,407.7477 SFUND |
1.0816 USDT |
1.0771 USDT |
1.1087 USDT |
1.0973 USDT |
| 2023-05-19 |
1.0630 USDT |
307,861.4001 SFUND |
1.0500 USDT |
1.0469 USDT |
1.0883 USDT |
1.0804 USDT |
| 2023-05-18 |
1.0584 USDT |
295,656.0646 SFUND |
1.0594 USDT |
1.0293 USDT |
1.0737 USDT |
1.0480 USDT |
| 2023-05-17 |
1.0503 USDT |
284,530.4737 SFUND |
1.0452 USDT |
1.0201 USDT |
1.0626 USDT |
1.0555 USDT |
| 2023-05-16 |
1.0489 USDT |
412,400.6175 SFUND |
1.0646 USDT |
1.0385 USDT |
1.0669 USDT |
1.0447 USDT |
| 2023-05-15 |
1.0719 USDT |
305,572.7467 SFUND |
1.0655 USDT |
1.0571 USDT |
1.0838 USDT |
1.0684 USDT |
| 2023-05-14 |
1.0673 USDT |
338,713.5343 SFUND |
1.0677 USDT |
1.0569 USDT |
1.0747 USDT |
1.0706 USDT |
| 2023-05-13 |
1.0613 USDT |
429,781.8387 SFUND |
1.0425 USDT |
1.0403 USDT |
1.0744 USDT |
1.0682 USDT |
| 2023-05-12 |
1.0190 USDT |
484,032.8255 SFUND |
1.0231 USDT |
1.0016 USDT |
1.0511 USDT |
1.0444 USDT |
| 2023-05-11 |
1.0377 USDT |
493,896.6513 SFUND |
1.0617 USDT |
0.9980 USDT |
1.0617 USDT |
1.0195 USDT |
| 2023-05-10 |
1.0301 USDT |
1,117,925.8723 SFUND |
1.0498 USDT |
0.9608 USDT |
1.0937 USDT |
1.0586 USDT |
| 2023-05-09 |
1.1236 USDT |
982,407.4784 SFUND |
1.1975 USDT |
1.0129 USDT |
1.1975 USDT |
1.0901 USDT |
| 2023-05-08 |
1.2267 USDT |
807,185.1501 SFUND |
1.2757 USDT |
1.1878 USDT |
1.2881 USDT |
1.2008 USDT |
| 2023-05-07 |
1.3282 USDT |
769,611.0174 SFUND |
1.3636 USDT |
1.2624 USDT |
1.3873 USDT |
1.2932 USDT |
| 2023-05-06 |
1.3773 USDT |
736,682.7275 SFUND |
1.4126 USDT |
1.3445 USDT |
1.4160 USDT |
1.3656 USDT |
| 2023-05-05 |
1.3854 USDT |
793,872.2522 SFUND |
1.3586 USDT |
1.3586 USDT |
1.5000 USDT |
1.4115 USDT |
| 2023-05-04 |
1.3858 USDT |
723,980.1465 SFUND |
1.3586 USDT |
1.3549 USDT |
1.4366 USDT |
1.3591 USDT |