Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
1.3498 USDT |
703,546.9540 SFUND |
1.3638 USDT |
1.3001 USDT |
1.3788 USDT |
1.3580 USDT |
| 2023-05-02 |
1.3556 USDT |
658,567.1645 SFUND |
1.3790 USDT |
1.3180 USDT |
1.3938 USDT |
1.3685 USDT |
| 2023-05-01 |
1.4009 USDT |
675,567.0407 SFUND |
1.4500 USDT |
1.3518 USDT |
1.4831 USDT |
1.3791 USDT |
| 2023-04-30 |
1.4277 USDT |
583,289.7040 SFUND |
1.4092 USDT |
1.3952 USDT |
1.4978 USDT |
1.4476 USDT |
| 2023-04-29 |
1.3917 USDT |
576,577.9466 SFUND |
1.3943 USDT |
1.3731 USDT |
1.4388 USDT |
1.4054 USDT |
| 2023-04-28 |
1.3884 USDT |
568,465.2673 SFUND |
1.4059 USDT |
1.3480 USDT |
1.4479 USDT |
1.3996 USDT |
| 2023-04-27 |
1.3731 USDT |
524,009.5698 SFUND |
1.3266 USDT |
1.3217 USDT |
1.4478 USDT |
1.4355 USDT |
| 2023-04-26 |
1.3444 USDT |
583,838.8936 SFUND |
1.3243 USDT |
1.2701 USDT |
1.4099 USDT |
1.2994 USDT |
| 2023-04-25 |
1.2911 USDT |
572,845.8385 SFUND |
1.2906 USDT |
1.2634 USDT |
1.3090 USDT |
1.2996 USDT |
| 2023-04-24 |
1.3332 USDT |
623,914.0778 SFUND |
1.3252 USDT |
1.3113 USDT |
1.3500 USDT |
1.3307 USDT |
| 2023-04-23 |
1.3342 USDT |
735,560.3815 SFUND |
1.3491 USDT |
1.3141 USDT |
1.3500 USDT |
1.3239 USDT |
| 2023-04-22 |
1.3198 USDT |
495,078.6611 SFUND |
1.3015 USDT |
1.2885 USDT |
1.3499 USDT |
1.3434 USDT |
| 2023-04-21 |
1.2966 USDT |
739,051.6903 SFUND |
1.3025 USDT |
1.2600 USDT |
1.3204 USDT |
1.2995 USDT |
| 2023-04-20 |
1.3317 USDT |
574,895.8303 SFUND |
1.3203 USDT |
1.2944 USDT |
1.3624 USDT |
1.3185 USDT |
| 2023-04-19 |
1.3779 USDT |
550,515.3460 SFUND |
1.4487 USDT |
1.3450 USDT |
1.4758 USDT |
1.3488 USDT |
| 2023-04-18 |
1.4212 USDT |
669,756.9285 SFUND |
1.4222 USDT |
1.2836 USDT |
1.4651 USDT |
1.4269 USDT |
| 2023-04-17 |
1.4258 USDT |
730,049.1261 SFUND |
1.4697 USDT |
1.3909 USDT |
1.5741 USDT |
1.4275 USDT |
| 2023-04-16 |
1.4275 USDT |
723,215.1923 SFUND |
1.3905 USDT |
1.3723 USDT |
1.6427 USDT |
1.4663 USDT |
| 2023-04-15 |
1.4034 USDT |
661,362.5332 SFUND |
1.4660 USDT |
1.3717 USDT |
1.4705 USDT |
1.3956 USDT |
| 2023-04-14 |
1.4543 USDT |
576,428.0525 SFUND |
1.3495 USDT |
1.3453 USDT |
1.5000 USDT |
1.4707 USDT |
| 2023-04-13 |
1.3745 USDT |
732,996.3145 SFUND |
1.3600 USDT |
1.2770 USDT |
1.4111 USDT |
1.3692 USDT |
| 2023-04-12 |
1.2437 USDT |
685,380.0001 SFUND |
1.2133 USDT |
1.1971 USDT |
1.3348 USDT |
1.3158 USDT |
| 2023-04-11 |
1.2336 USDT |
815,701.9696 SFUND |
1.2484 USDT |
1.2057 USDT |
1.2660 USDT |
1.2152 USDT |
| 2023-04-10 |
1.2087 USDT |
618,107.2469 SFUND |
1.1950 USDT |
1.1852 USDT |
1.2989 USDT |
1.2552 USDT |
| 2023-04-09 |
1.1680 USDT |
771,229.6013 SFUND |
1.1520 USDT |
1.1509 USDT |
1.2030 USDT |
1.1980 USDT |
| 2023-04-08 |
1.1320 USDT |
768,224.5946 SFUND |
1.1241 USDT |
1.1179 USDT |
1.2547 USDT |
1.1451 USDT |
| 2023-04-07 |
1.1566 USDT |
810,455.9966 SFUND |
1.1668 USDT |
1.1200 USDT |
1.1898 USDT |
1.1275 USDT |
| 2023-04-06 |
1.1939 USDT |
788,028.9034 SFUND |
1.2109 USDT |
1.1605 USDT |
1.2151 USDT |
1.1683 USDT |
| 2023-04-05 |
1.1750 USDT |
688,290.8515 SFUND |
1.1631 USDT |
1.1522 USDT |
1.1951 USDT |
1.1862 USDT |
| 2023-04-04 |
1.1657 USDT |
727,717.3761 SFUND |
1.1301 USDT |
1.1282 USDT |
1.1900 USDT |
1.1629 USDT |