Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-24 |
1.0771 USDT |
1,146,872.1581 SFUND |
0.9961 USDT |
0.9959 USDT |
1.1988 USDT |
1.1928 USDT |
| 2023-01-23 |
0.9829 USDT |
1,691,329.9724 SFUND |
0.9636 USDT |
0.9570 USDT |
1.0299 USDT |
0.9901 USDT |
| 2023-01-22 |
0.9863 USDT |
1,132,621.8830 SFUND |
0.9772 USDT |
0.9642 USDT |
1.0118 USDT |
0.9989 USDT |
| 2023-01-21 |
1.0096 USDT |
1,553,018.9635 SFUND |
0.9960 USDT |
0.9850 USDT |
1.0633 USDT |
1.0172 USDT |
| 2023-01-20 |
0.9388 USDT |
1,312,556.9786 SFUND |
0.9419 USDT |
0.9205 USDT |
0.9629 USDT |
0.9570 USDT |
| 2023-01-19 |
0.9422 USDT |
1,718,169.8367 SFUND |
0.9324 USDT |
0.9210 USDT |
0.9867 USDT |
0.9371 USDT |
| 2023-01-18 |
0.9873 USDT |
1,609,378.4840 SFUND |
0.9964 USDT |
0.9221 USDT |
1.0200 USDT |
0.9453 USDT |
| 2023-01-17 |
0.9907 USDT |
1,632,439.9090 SFUND |
0.9785 USDT |
0.9701 USDT |
1.0273 USDT |
1.0020 USDT |
| 2023-01-16 |
0.9869 USDT |
1,812,341.2925 SFUND |
1.0187 USDT |
0.9537 USDT |
1.0303 USDT |
0.9846 USDT |
| 2023-01-15 |
1.0057 USDT |
1,711,150.0821 SFUND |
1.0430 USDT |
0.9735 USDT |
1.0468 USDT |
1.0152 USDT |
| 2023-01-14 |
1.0126 USDT |
1,718,748.5901 SFUND |
0.9724 USDT |
0.9401 USDT |
1.1025 USDT |
1.0429 USDT |
| 2023-01-13 |
0.9472 USDT |
1,709,603.3903 SFUND |
0.9353 USDT |
0.9260 USDT |
0.9799 USDT |
0.9780 USDT |
| 2023-01-12 |
0.9472 USDT |
1,731,983.7087 SFUND |
0.9651 USDT |
0.9102 USDT |
0.9990 USDT |
0.9307 USDT |
| 2023-01-11 |
0.9215 USDT |
1,572,918.3462 SFUND |
0.9595 USDT |
0.8929 USDT |
0.9990 USDT |
0.9590 USDT |
| 2023-01-10 |
0.8472 USDT |
1,388,190.6825 SFUND |
0.8356 USDT |
0.8317 USDT |
0.9123 USDT |
0.9123 USDT |
| 2023-01-09 |
0.8559 USDT |
1,985,444.1856 SFUND |
0.8598 USDT |
0.8238 USDT |
0.8738 USDT |
0.8363 USDT |
| 2023-01-08 |
0.8087 USDT |
2,105,590.9222 SFUND |
0.8006 USDT |
0.7958 USDT |
0.8658 USDT |
0.8581 USDT |
| 2023-01-07 |
0.8150 USDT |
1,898,225.6511 SFUND |
0.8499 USDT |
0.7900 USDT |
0.8552 USDT |
0.7982 USDT |
| 2023-01-06 |
0.8476 USDT |
1,839,542.7905 SFUND |
0.8368 USDT |
0.8365 USDT |
0.8649 USDT |
0.8492 USDT |
| 2023-01-05 |
0.8509 USDT |
1,549,318.0322 SFUND |
0.8606 USDT |
0.8323 USDT |
0.8644 USDT |
0.8389 USDT |
| 2023-01-04 |
0.8273 USDT |
1,650,768.9949 SFUND |
0.7931 USDT |
0.7917 USDT |
0.8539 USDT |
0.8497 USDT |
| 2023-01-03 |
0.7974 USDT |
1,616,021.4439 SFUND |
0.7966 USDT |
0.7818 USDT |
0.8069 USDT |
0.7896 USDT |
| 2023-01-02 |
0.7924 USDT |
2,077,659.4576 SFUND |
0.7887 USDT |
0.7726 USDT |
0.8073 USDT |
0.8012 USDT |
| 2023-01-01 |
0.8003 USDT |
2,225,435.8439 SFUND |
0.8120 USDT |
0.7758 USDT |
0.8498 USDT |
0.7896 USDT |
| 2022-12-31 |
0.8139 USDT |
2,097,143.5342 SFUND |
0.8075 USDT |
0.8000 USDT |
0.8220 USDT |
0.8125 USDT |
| 2022-12-30 |
0.8328 USDT |
1,961,124.3021 SFUND |
0.8442 USDT |
0.8054 USDT |
0.8741 USDT |
0.8074 USDT |
| 2022-12-29 |
0.8383 USDT |
1,784,105.2540 SFUND |
0.8368 USDT |
0.8201 USDT |
0.8543 USDT |
0.8377 USDT |
| 2022-12-28 |
0.8440 USDT |
1,973,602.3742 SFUND |
0.8555 USDT |
0.8290 USDT |
0.8646 USDT |
0.8336 USDT |
| 2022-12-27 |
0.8566 USDT |
1,954,425.3288 SFUND |
0.8610 USDT |
0.8481 USDT |
0.8744 USDT |
0.8540 USDT |
| 2022-12-26 |
0.8749 USDT |
2,026,604.0228 SFUND |
0.8913 USDT |
0.8447 USDT |
0.8945 USDT |
0.8566 USDT |
| 2022-12-25 |
0.9002 USDT |
1,770,960.8499 SFUND |
0.9049 USDT |
0.8716 USDT |
0.9098 USDT |
0.8893 USDT |