Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
1.0791 USDT |
1,566,681.8204 SFUND |
1.0790 USDT |
1.0714 USDT |
1.0918 USDT |
1.0735 USDT |
| 2022-12-03 |
1.0915 USDT |
1,275,329.1886 SFUND |
1.1043 USDT |
1.0758 USDT |
1.1106 USDT |
1.0810 USDT |
| 2022-12-02 |
1.0900 USDT |
1,291,654.7717 SFUND |
1.1047 USDT |
1.0750 USDT |
1.1112 USDT |
1.0944 USDT |
| 2022-12-01 |
1.1132 USDT |
1,155,426.2478 SFUND |
1.1299 USDT |
1.1000 USDT |
1.1300 USDT |
1.1017 USDT |
| 2022-11-30 |
1.0994 USDT |
1,288,636.9443 SFUND |
1.0915 USDT |
1.0580 USDT |
1.1331 USDT |
1.0723 USDT |
| 2022-11-29 |
1.1371 USDT |
1,240,879.0361 SFUND |
1.1151 USDT |
1.1032 USDT |
1.1591 USDT |
1.1195 USDT |
| 2022-11-28 |
1.1363 USDT |
1,548,562.4608 SFUND |
1.1998 USDT |
1.0617 USDT |
1.1998 USDT |
1.1150 USDT |
| 2022-11-27 |
1.2153 USDT |
1,341,524.9761 SFUND |
1.2024 USDT |
1.1790 USDT |
1.2360 USDT |
1.2137 USDT |
| 2022-11-26 |
1.2057 USDT |
1,164,045.8351 SFUND |
1.1855 USDT |
1.1800 USDT |
1.2303 USDT |
1.2138 USDT |
| 2022-11-25 |
1.1851 USDT |
1,394,064.9792 SFUND |
1.2054 USDT |
1.1695 USDT |
1.2100 USDT |
1.1853 USDT |
| 2022-11-24 |
1.1940 USDT |
1,189,743.7114 SFUND |
1.2035 USDT |
1.1837 USDT |
1.2304 USDT |
1.1906 USDT |
| 2022-11-23 |
1.1544 USDT |
1,430,633.2741 SFUND |
1.0918 USDT |
1.0735 USDT |
1.2500 USDT |
1.1902 USDT |
| 2022-11-22 |
1.0572 USDT |
1,222,213.1313 SFUND |
1.0525 USDT |
1.0321 USDT |
1.0920 USDT |
1.0809 USDT |
| 2022-11-21 |
1.0821 USDT |
1,475,666.9392 SFUND |
1.1253 USDT |
1.0340 USDT |
1.1335 USDT |
1.0584 USDT |
| 2022-11-20 |
1.1504 USDT |
1,274,822.3088 SFUND |
1.1689 USDT |
1.1400 USDT |
1.1732 USDT |
1.1411 USDT |
| 2022-11-19 |
1.1587 USDT |
1,188,498.0575 SFUND |
1.1644 USDT |
1.1495 USDT |
1.1724 USDT |
1.1577 USDT |
| 2022-11-18 |
1.1651 USDT |
1,325,436.8975 SFUND |
1.1587 USDT |
1.1433 USDT |
1.1818 USDT |
1.1680 USDT |
| 2022-11-17 |
1.1613 USDT |
1,142,093.2601 SFUND |
1.1693 USDT |
1.1308 USDT |
1.1776 USDT |
1.1477 USDT |
| 2022-11-16 |
1.1742 USDT |
1,142,114.5653 SFUND |
1.1805 USDT |
1.1500 USDT |
1.1990 USDT |
1.1654 USDT |
| 2022-11-15 |
1.1853 USDT |
1,376,767.7281 SFUND |
1.1853 USDT |
1.1515 USDT |
1.2073 USDT |
1.1778 USDT |
| 2022-11-14 |
1.1693 USDT |
1,161,414.9479 SFUND |
1.1651 USDT |
1.1151 USDT |
1.3163 USDT |
1.1573 USDT |
| 2022-11-13 |
1.2003 USDT |
1,354,380.4626 SFUND |
1.2075 USDT |
1.1100 USDT |
1.2368 USDT |
1.1633 USDT |
| 2022-11-12 |
1.2417 USDT |
1,213,481.3385 SFUND |
1.2594 USDT |
1.2000 USDT |
1.3796 USDT |
1.2150 USDT |
| 2022-11-11 |
1.3351 USDT |
1,125,576.0914 SFUND |
1.3798 USDT |
1.2174 USDT |
1.3863 USDT |
1.2459 USDT |
| 2022-11-10 |
1.3085 USDT |
878,206.7288 SFUND |
1.2141 USDT |
1.2084 USDT |
1.5858 USDT |
1.3619 USDT |
| 2022-11-09 |
1.4175 USDT |
830,071.4281 SFUND |
1.5318 USDT |
1.3000 USDT |
1.5432 USDT |
1.3000 USDT |
| 2022-11-08 |
1.5425 USDT |
1,161,820.6300 SFUND |
1.6226 USDT |
1.2872 USDT |
1.7800 USDT |
1.4644 USDT |
| 2022-11-07 |
1.6165 USDT |
946,640.7928 SFUND |
1.6392 USDT |
1.5238 USDT |
1.6514 USDT |
1.6494 USDT |
| 2022-11-06 |
1.7077 USDT |
767,321.1833 SFUND |
1.6874 USDT |
1.6725 USDT |
1.7441 USDT |
1.7072 USDT |
| 2022-11-05 |
1.7589 USDT |
801,388.5018 SFUND |
1.7803 USDT |
1.6858 USDT |
1.8220 USDT |
1.7011 USDT |
| 2022-11-04 |
1.7165 USDT |
584,951.4084 SFUND |
1.6278 USDT |
1.6221 USDT |
1.7995 USDT |
1.7341 USDT |
| 2022-11-03 |
1.5956 USDT |
701,636.2698 SFUND |
1.5392 USDT |
1.5341 USDT |
1.6490 USDT |
1.6347 USDT |
| 2022-11-02 |
1.5789 USDT |
945,641.7179 SFUND |
1.6128 USDT |
1.5400 USDT |
1.6270 USDT |
1.5609 USDT |
| 2022-11-01 |
1.5585 USDT |
896,773.6217 SFUND |
1.5533 USDT |
1.5214 USDT |
1.5922 USDT |
1.5700 USDT |
| 2022-10-31 |
1.5714 USDT |
1,143,264.2774 SFUND |
1.5760 USDT |
1.5040 USDT |
1.6577 USDT |
1.5623 USDT |
| 2022-10-30 |
1.5758 USDT |
954,841.1378 SFUND |
1.5707 USDT |
1.5390 USDT |
1.6250 USDT |
1.5883 USDT |
| 2022-10-29 |
1.5985 USDT |
955,405.7895 SFUND |
1.5567 USDT |
1.5434 USDT |
1.6572 USDT |
1.5837 USDT |
| 2022-10-28 |
1.5137 USDT |
1,044,754.8109 SFUND |
1.5053 USDT |
1.4773 USDT |
1.5653 USDT |
1.5631 USDT |
| 2022-10-27 |
1.5455 USDT |
1,006,619.6742 SFUND |
1.6330 USDT |
1.4881 USDT |
1.6330 USDT |
1.5016 USDT |
| 2022-10-26 |
1.5877 USDT |
887,302.8064 SFUND |
1.5719 USDT |
1.5613 USDT |
1.6589 USDT |
1.6349 USDT |
| 2022-10-25 |
1.5206 USDT |
1,027,119.3323 SFUND |
1.5230 USDT |
1.4711 USDT |
1.7667 USDT |
1.5801 USDT |
| 2022-10-24 |
1.5558 USDT |
979,861.4418 SFUND |
1.5931 USDT |
1.5038 USDT |
1.5980 USDT |
1.5194 USDT |
| 2022-10-23 |
1.5703 USDT |
1,051,005.9628 SFUND |
1.5937 USDT |
1.5500 USDT |
1.6008 USDT |
1.5927 USDT |
| 2022-10-22 |
1.5868 USDT |
1,049,459.2238 SFUND |
1.6013 USDT |
1.5691 USDT |
1.6056 USDT |
1.5929 USDT |
| 2022-10-21 |
1.5903 USDT |
837,927.1720 SFUND |
1.6029 USDT |
1.5561 USDT |
1.6140 USDT |
1.6062 USDT |
| 2022-10-20 |
1.6305 USDT |
1,054,528.9586 SFUND |
1.6359 USDT |
1.5873 USDT |
1.6752 USDT |
1.6088 USDT |
| 2022-10-19 |
1.6662 USDT |
951,422.5136 SFUND |
1.6804 USDT |
1.6404 USDT |
1.6850 USDT |
1.6428 USDT |
| 2022-10-18 |
1.7031 USDT |
843,192.5551 SFUND |
1.7317 USDT |
1.6622 USDT |
1.7391 USDT |
1.6814 USDT |
| 2022-10-17 |
1.7221 USDT |
1,029,968.2633 SFUND |
1.7201 USDT |
1.7044 USDT |
1.7489 USDT |
1.7323 USDT |
| 2022-10-16 |
1.6992 USDT |
895,569.2633 SFUND |
1.6925 USDT |
1.6851 USDT |
1.7261 USDT |
1.7183 USDT |