Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
0.9065 USDT |
1,847,183.4598 SFUND |
0.9115 USDT |
0.9001 USDT |
0.9167 USDT |
0.9050 USDT |
| 2022-12-23 |
0.9065 USDT |
1,429,480.7773 SFUND |
0.9200 USDT |
0.9007 USDT |
0.9699 USDT |
0.9106 USDT |
| 2022-12-22 |
0.9162 USDT |
1,732,885.1508 SFUND |
0.9191 USDT |
0.9045 USDT |
0.9230 USDT |
0.9050 USDT |
| 2022-12-21 |
0.9428 USDT |
1,620,215.0858 SFUND |
0.9684 USDT |
0.9324 USDT |
0.9684 USDT |
0.9371 USDT |
| 2022-12-20 |
0.9613 USDT |
1,799,315.4144 SFUND |
0.9366 USDT |
0.9348 USDT |
0.9946 USDT |
0.9613 USDT |
| 2022-12-19 |
0.9703 USDT |
1,891,334.7853 SFUND |
0.9903 USDT |
0.9220 USDT |
0.9945 USDT |
0.9408 USDT |
| 2022-12-18 |
0.9736 USDT |
1,774,987.5778 SFUND |
0.9605 USDT |
0.9521 USDT |
1.0004 USDT |
0.9949 USDT |
| 2022-12-17 |
0.9335 USDT |
1,559,745.8769 SFUND |
0.9305 USDT |
0.8975 USDT |
0.9600 USDT |
0.9440 USDT |
| 2022-12-16 |
0.9975 USDT |
1,477,778.6117 SFUND |
1.0010 USDT |
0.9500 USDT |
1.0150 USDT |
0.9568 USDT |
| 2022-12-15 |
1.0203 USDT |
1,294,210.1419 SFUND |
1.0286 USDT |
1.0050 USDT |
1.0385 USDT |
1.0090 USDT |
| 2022-12-14 |
1.0610 USDT |
1,300,495.6627 SFUND |
1.0687 USDT |
1.0022 USDT |
1.0850 USDT |
1.0356 USDT |
| 2022-12-13 |
1.0424 USDT |
1,509,145.4088 SFUND |
1.0446 USDT |
1.0000 USDT |
1.0923 USDT |
1.0614 USDT |
| 2022-12-12 |
1.0625 USDT |
1,665,263.0779 SFUND |
1.0986 USDT |
1.0309 USDT |
1.1085 USDT |
1.0459 USDT |
| 2022-12-11 |
1.1156 USDT |
1,204,575.1144 SFUND |
1.1183 USDT |
1.1088 USDT |
1.1358 USDT |
1.1145 USDT |
| 2022-12-10 |
1.0976 USDT |
1,250,563.2893 SFUND |
1.0818 USDT |
1.0802 USDT |
1.1999 USDT |
1.1119 USDT |
| 2022-12-09 |
1.0623 USDT |
1,615,334.1468 SFUND |
1.0372 USDT |
1.0272 USDT |
1.0926 USDT |
1.0862 USDT |
| 2022-12-08 |
1.0404 USDT |
1,394,729.4485 SFUND |
1.0394 USDT |
1.0137 USDT |
1.0668 USDT |
1.0318 USDT |
| 2022-12-07 |
1.0433 USDT |
1,271,882.7715 SFUND |
1.0505 USDT |
1.0110 USDT |
1.0653 USDT |
1.0338 USDT |
| 2022-12-06 |
1.0771 USDT |
1,456,508.9283 SFUND |
1.0787 USDT |
1.0352 USDT |
1.0988 USDT |
1.0556 USDT |
| 2022-12-05 |
1.0870 USDT |
1,423,102.1154 SFUND |
1.0719 USDT |
1.0700 USDT |
1.1124 USDT |
1.0795 USDT |