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