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