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