Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1.0151 USDT |
1,360,885.7071 SFUND |
1.0158 USDT |
0.9960 USDT |
1.0716 USDT |
1.0590 USDT |
| 2023-02-11 |
1.0011 USDT |
1,559,940.8774 SFUND |
0.9939 USDT |
0.9871 USDT |
1.0202 USDT |
1.0125 USDT |
| 2023-02-10 |
0.9963 USDT |
1,710,597.0326 SFUND |
0.9950 USDT |
0.9601 USDT |
1.0195 USDT |
0.9895 USDT |
| 2023-02-09 |
1.0728 USDT |
1,638,237.8557 SFUND |
1.1165 USDT |
0.9810 USDT |
1.1177 USDT |
0.9851 USDT |
| 2023-02-08 |
1.1265 USDT |
1,317,187.3510 SFUND |
1.1286 USDT |
1.0752 USDT |
1.1504 USDT |
1.1034 USDT |
| 2023-02-07 |
1.0987 USDT |
1,411,020.6377 SFUND |
1.0792 USDT |
1.0787 USDT |
1.1496 USDT |
1.1305 USDT |
| 2023-02-06 |
1.0823 USDT |
1,241,891.3820 SFUND |
1.0949 USDT |
1.0601 USDT |
1.1120 USDT |
1.0886 USDT |
| 2023-02-05 |
1.1093 USDT |
976,516.4039 SFUND |
1.1141 USDT |
1.0800 USDT |
1.1490 USDT |
1.0854 USDT |
| 2023-02-04 |
1.0949 USDT |
1,184,208.0078 SFUND |
1.0856 USDT |
1.0678 USDT |
1.1302 USDT |
1.1010 USDT |
| 2023-02-03 |
1.0803 USDT |
1,638,562.2856 SFUND |
1.0606 USDT |
1.0022 USDT |
1.1137 USDT |
1.0829 USDT |
| 2023-02-02 |
1.1135 USDT |
1,296,842.2956 SFUND |
1.1181 USDT |
1.0650 USDT |
1.2304 USDT |
1.0850 USDT |
| 2023-02-01 |
1.0357 USDT |
1,719,059.7454 SFUND |
1.0572 USDT |
0.9901 USDT |
1.2515 USDT |
1.1375 USDT |
| 2023-01-31 |
1.0349 USDT |
1,567,395.0804 SFUND |
1.0588 USDT |
0.9745 USDT |
1.1969 USDT |
1.0337 USDT |
| 2023-01-30 |
1.1237 USDT |
1,675,864.9188 SFUND |
1.1905 USDT |
1.0429 USDT |
1.2286 USDT |
1.0468 USDT |
| 2023-01-29 |
1.2055 USDT |
1,286,896.1981 SFUND |
1.1714 USDT |
1.1666 USDT |
1.2360 USDT |
1.2052 USDT |
| 2023-01-28 |
1.1656 USDT |
1,248,071.7046 SFUND |
1.1652 USDT |
1.1330 USDT |
1.2000 USDT |
1.1644 USDT |
| 2023-01-27 |
1.1370 USDT |
1,369,406.6870 SFUND |
1.1259 USDT |
1.1110 USDT |
1.1800 USDT |
1.1646 USDT |
| 2023-01-26 |
1.1501 USDT |
1,446,470.5722 SFUND |
1.1826 USDT |
1.1202 USDT |
1.1987 USDT |
1.1377 USDT |
| 2023-01-25 |
1.1535 USDT |
1,386,823.2536 SFUND |
1.1674 USDT |
1.1177 USDT |
1.3000 USDT |
1.1796 USDT |