Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.1328 USDT |
618,573.4889 SFUND |
1.1389 USDT |
1.1169 USDT |
1.1498 USDT |
1.1220 USDT |
| 2023-04-02 |
1.1448 USDT |
587,051.0859 SFUND |
1.1473 USDT |
1.1243 USDT |
1.1563 USDT |
1.1282 USDT |
| 2023-04-01 |
1.1142 USDT |
707,058.3071 SFUND |
1.1154 USDT |
1.0951 USDT |
1.1383 USDT |
1.1353 USDT |
| 2023-03-31 |
1.0916 USDT |
812,017.9067 SFUND |
1.0807 USDT |
1.0725 USDT |
1.1500 USDT |
1.1103 USDT |
| 2023-03-30 |
1.0713 USDT |
928,582.6232 SFUND |
1.0780 USDT |
1.0510 USDT |
1.1149 USDT |
1.0761 USDT |
| 2023-03-29 |
1.0800 USDT |
933,442.5044 SFUND |
1.0645 USDT |
1.0584 USDT |
1.1230 USDT |
1.0774 USDT |
| 2023-03-28 |
1.0417 USDT |
938,637.5924 SFUND |
1.0412 USDT |
1.0200 USDT |
1.0697 USDT |
1.0626 USDT |
| 2023-03-27 |
1.0724 USDT |
975,528.9124 SFUND |
1.0934 USDT |
1.0211 USDT |
1.0934 USDT |
1.0302 USDT |
| 2023-03-26 |
1.0866 USDT |
882,464.3068 SFUND |
1.0925 USDT |
1.0700 USDT |
1.0995 USDT |
1.0783 USDT |
| 2023-03-25 |
1.0807 USDT |
892,456.6719 SFUND |
1.0833 USDT |
1.0576 USDT |
1.1149 USDT |
1.0972 USDT |
| 2023-03-24 |
1.0832 USDT |
834,497.8842 SFUND |
1.0963 USDT |
1.0250 USDT |
1.1003 USDT |
1.0748 USDT |
| 2023-03-23 |
1.0924 USDT |
904,613.8541 SFUND |
1.0737 USDT |
1.0681 USDT |
1.1299 USDT |
1.1104 USDT |
| 2023-03-22 |
1.1128 USDT |
999,012.2433 SFUND |
1.1152 USDT |
1.0500 USDT |
1.1373 USDT |
1.0814 USDT |
| 2023-03-21 |
1.1397 USDT |
1,568,865.8815 SFUND |
1.1192 USDT |
1.1100 USDT |
1.2390 USDT |
1.1118 USDT |
| 2023-03-20 |
1.1105 USDT |
1,305,533.0097 SFUND |
1.0934 USDT |
1.0875 USDT |
1.1900 USDT |
1.1221 USDT |
| 2023-03-19 |
1.0999 USDT |
1,543,461.4348 SFUND |
1.0828 USDT |
1.0688 USDT |
1.1277 USDT |
1.0878 USDT |
| 2023-03-18 |
1.1071 USDT |
1,458,128.7694 SFUND |
1.1091 USDT |
1.0188 USDT |
1.1518 USDT |
1.0933 USDT |
| 2023-03-17 |
1.0937 USDT |
1,459,291.9493 SFUND |
1.0769 USDT |
1.0676 USDT |
1.1224 USDT |
1.1080 USDT |
| 2023-03-16 |
1.0943 USDT |
1,522,552.2864 SFUND |
1.0747 USDT |
1.0586 USDT |
1.1200 USDT |
1.0829 USDT |
| 2023-03-15 |
1.0948 USDT |
1,625,496.9716 SFUND |
1.1141 USDT |
1.0350 USDT |
1.1344 USDT |
1.0741 USDT |
| 2023-03-14 |
1.1488 USDT |
1,421,018.6526 SFUND |
1.1875 USDT |
1.1001 USDT |
1.1919 USDT |
1.1140 USDT |
| 2023-03-13 |
1.1620 USDT |
1,522,186.6115 SFUND |
1.1340 USDT |
1.1191 USDT |
1.1983 USDT |
1.1857 USDT |
| 2023-03-12 |
1.0744 USDT |
1,629,339.7659 SFUND |
1.0669 USDT |
1.0462 USDT |
1.1500 USDT |
1.1318 USDT |
| 2023-03-11 |
1.0449 USDT |
1,679,072.7546 SFUND |
1.0688 USDT |
1.0058 USDT |
1.0856 USDT |
1.0371 USDT |
| 2023-03-10 |
1.0469 USDT |
1,661,888.2307 SFUND |
1.0344 USDT |
0.9907 USDT |
1.0918 USDT |
1.0667 USDT |
| 2023-03-09 |
1.0736 USDT |
1,828,845.6907 SFUND |
1.1006 USDT |
0.9800 USDT |
1.1344 USDT |
1.0199 USDT |
| 2023-03-08 |
1.1629 USDT |
1,580,391.6755 SFUND |
1.1710 USDT |
1.1051 USDT |
1.2000 USDT |
1.1100 USDT |
| 2023-03-07 |
1.1817 USDT |
1,548,074.4933 SFUND |
1.1701 USDT |
1.1000 USDT |
1.2500 USDT |
1.1480 USDT |
| 2023-03-06 |
1.0761 USDT |
1,417,792.9452 SFUND |
1.0600 USDT |
1.0484 USDT |
1.1403 USDT |
1.0943 USDT |
| 2023-03-05 |
1.0475 USDT |
1,584,868.9867 SFUND |
1.0381 USDT |
1.0337 USDT |
1.0764 USDT |
1.0575 USDT |
| 2023-03-04 |
1.0480 USDT |
1,544,574.9973 SFUND |
1.0536 USDT |
1.0300 USDT |
1.0648 USDT |
1.0332 USDT |
| 2023-03-03 |
1.0787 USDT |
1,116,875.5196 SFUND |
1.1436 USDT |
1.0366 USDT |
1.1526 USDT |
1.0463 USDT |
| 2023-03-02 |
1.1132 USDT |
1,168,323.6142 SFUND |
1.1341 USDT |
1.0937 USDT |
1.1404 USDT |
1.1150 USDT |
| 2023-03-01 |
1.1358 USDT |
1,387,925.7918 SFUND |
1.1189 USDT |
1.1090 USDT |
1.1712 USDT |
1.1248 USDT |
| 2023-02-28 |
1.1377 USDT |
1,607,098.2077 SFUND |
1.1938 USDT |
1.0523 USDT |
1.1938 USDT |
1.1194 USDT |
| 2023-02-27 |
1.2177 USDT |
1,503,486.6076 SFUND |
1.2600 USDT |
1.1560 USDT |
1.2900 USDT |
1.1889 USDT |
| 2023-02-26 |
1.1778 USDT |
1,342,873.8989 SFUND |
1.1619 USDT |
1.1312 USDT |
1.2288 USDT |
1.1998 USDT |
| 2023-02-25 |
1.1825 USDT |
1,264,022.3244 SFUND |
1.2167 USDT |
1.1500 USDT |
1.2309 USDT |
1.1776 USDT |
| 2023-02-24 |
1.2216 USDT |
1,482,378.0269 SFUND |
1.1570 USDT |
1.1365 USDT |
1.4000 USDT |
1.2139 USDT |
| 2023-02-23 |
1.0761 USDT |
1,438,024.3492 SFUND |
1.0669 USDT |
1.0570 USDT |
1.1428 USDT |
1.1300 USDT |
| 2023-02-22 |
1.0523 USDT |
1,614,478.9799 SFUND |
1.0803 USDT |
1.0200 USDT |
1.0858 USDT |
1.0677 USDT |
| 2023-02-21 |
1.0988 USDT |
1,297,938.3940 SFUND |
1.0910 USDT |
1.0643 USDT |
1.1390 USDT |
1.0886 USDT |
| 2023-02-20 |
1.0894 USDT |
1,599,081.5013 SFUND |
1.0926 USDT |
1.0349 USDT |
1.1299 USDT |
1.0695 USDT |
| 2023-02-19 |
1.0995 USDT |
1,650,188.3166 SFUND |
1.1114 USDT |
1.0402 USDT |
1.1642 USDT |
1.0997 USDT |
| 2023-02-18 |
1.0527 USDT |
1,575,329.7919 SFUND |
1.0387 USDT |
1.0201 USDT |
1.1200 USDT |
1.0851 USDT |
| 2023-02-17 |
1.0045 USDT |
1,492,933.2354 SFUND |
0.9896 USDT |
0.9850 USDT |
1.0277 USDT |
1.0277 USDT |
| 2023-02-16 |
1.0554 USDT |
1,654,172.0689 SFUND |
1.0576 USDT |
1.0000 USDT |
1.0960 USDT |
1.0021 USDT |
| 2023-02-15 |
1.0139 USDT |
1,703,955.2971 SFUND |
0.9955 USDT |
0.9803 USDT |
1.0749 USDT |
1.0588 USDT |
| 2023-02-14 |
0.9849 USDT |
1,655,212.0267 SFUND |
0.9989 USDT |
0.9604 USDT |
1.0111 USDT |
1.0002 USDT |
| 2023-02-13 |
0.9861 USDT |
1,804,667.8806 SFUND |
1.0193 USDT |
0.9200 USDT |
1.0304 USDT |
0.9850 USDT |