Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
1.7171 USDT |
956,640.9399 SFUND |
1.7206 USDT |
1.7122 USDT |
1.7241 USDT |
1.7138 USDT |
| 2022-10-14 |
1.7720 USDT |
1,062,929.2539 SFUND |
1.7580 USDT |
1.7000 USDT |
1.8077 USDT |
1.7054 USDT |
| 2022-10-13 |
1.6906 USDT |
1,031,841.0899 SFUND |
1.7283 USDT |
1.6100 USDT |
1.7612 USDT |
1.7535 USDT |
| 2022-10-12 |
1.7467 USDT |
614,359.9301 SFUND |
1.7333 USDT |
1.7197 USDT |
1.7720 USDT |
1.7261 USDT |
| 2022-10-11 |
1.7442 USDT |
936,752.6299 SFUND |
1.7721 USDT |
1.7262 USDT |
1.7798 USDT |
1.7389 USDT |
| 2022-10-10 |
1.8049 USDT |
901,281.6307 SFUND |
1.8147 USDT |
1.7641 USDT |
1.8308 USDT |
1.8033 USDT |
| 2022-10-09 |
1.8394 USDT |
980,648.3537 SFUND |
1.8340 USDT |
1.7653 USDT |
2.0240 USDT |
1.8147 USDT |
| 2022-10-08 |
1.8582 USDT |
830,332.4649 SFUND |
1.8647 USDT |
1.8333 USDT |
1.9078 USDT |
1.8543 USDT |
| 2022-10-07 |
1.8541 USDT |
846,018.0839 SFUND |
1.8432 USDT |
1.8215 USDT |
1.9014 USDT |
1.8548 USDT |
| 2022-10-06 |
1.9041 USDT |
846,046.8391 SFUND |
1.9215 USDT |
1.8254 USDT |
1.9487 USDT |
1.8387 USDT |
| 2022-10-05 |
1.9366 USDT |
926,282.4194 SFUND |
1.9673 USDT |
1.8901 USDT |
1.9729 USDT |
1.9216 USDT |
| 2022-10-04 |
1.9810 USDT |
760,836.1348 SFUND |
2.0119 USDT |
1.9045 USDT |
2.0300 USDT |
1.9828 USDT |
| 2022-10-03 |
1.7971 USDT |
894,108.7991 SFUND |
1.8595 USDT |
1.7283 USDT |
1.9330 USDT |
1.8680 USDT |
| 2022-10-02 |
1.8662 USDT |
896,868.8670 SFUND |
1.8754 USDT |
1.8500 USDT |
1.8999 USDT |
1.8900 USDT |
| 2022-10-01 |
1.8826 USDT |
691,620.7856 SFUND |
1.8901 USDT |
1.8400 USDT |
1.9133 USDT |
1.8509 USDT |
| 2022-09-30 |
1.9962 USDT |
757,152.4590 SFUND |
2.0167 USDT |
1.8800 USDT |
2.0846 USDT |
1.8868 USDT |
| 2022-09-29 |
2.0337 USDT |
494,461.4397 SFUND |
2.0456 USDT |
1.9469 USDT |
2.0800 USDT |
2.0110 USDT |
| 2022-09-28 |
2.0128 USDT |
557,040.6772 SFUND |
2.0210 USDT |
1.9600 USDT |
2.0997 USDT |
2.0300 USDT |
| 2022-09-27 |
2.1017 USDT |
844,861.1180 SFUND |
2.1763 USDT |
1.9401 USDT |
2.2630 USDT |
1.9990 USDT |
| 2022-09-26 |
2.2037 USDT |
826,232.1889 SFUND |
2.2725 USDT |
2.1650 USDT |
2.2851 USDT |
2.1750 USDT |
| 2022-09-25 |
2.3221 USDT |
723,205.8386 SFUND |
2.3121 USDT |
2.2900 USDT |
2.3654 USDT |
2.3048 USDT |
| 2022-09-24 |
2.3612 USDT |
556,885.6676 SFUND |
2.3517 USDT |
2.3324 USDT |
2.4144 USDT |
2.3585 USDT |
| 2022-09-23 |
2.3314 USDT |
657,067.6965 SFUND |
2.3304 USDT |
2.2740 USDT |
2.4510 USDT |
2.2860 USDT |
| 2022-09-22 |
2.2033 USDT |
487,293.8301 SFUND |
2.1642 USDT |
2.1642 USDT |
2.2561 USDT |
2.2393 USDT |
| 2022-09-21 |
2.2070 USDT |
784,681.5932 SFUND |
2.2099 USDT |
2.1259 USDT |
2.3189 USDT |
2.1759 USDT |
| 2022-09-20 |
2.2912 USDT |
785,069.1500 SFUND |
2.3636 USDT |
2.2002 USDT |
2.4040 USDT |
2.2081 USDT |
| 2022-09-19 |
2.2903 USDT |
507,586.9630 SFUND |
2.3239 USDT |
2.2101 USDT |
2.3462 USDT |
2.3218 USDT |
| 2022-09-18 |
2.3276 USDT |
556,044.1467 SFUND |
2.3574 USDT |
2.2590 USDT |
2.3628 USDT |
2.3233 USDT |
| 2022-09-17 |
2.3301 USDT |
713,031.7238 SFUND |
2.2920 USDT |
2.2876 USDT |
2.3890 USDT |
2.3387 USDT |
| 2022-09-16 |
2.3030 USDT |
618,073.9533 SFUND |
2.2112 USDT |
2.2004 USDT |
2.3996 USDT |
2.2870 USDT |
| 2022-09-15 |
2.3258 USDT |
594,688.9696 SFUND |
2.4108 USDT |
2.2703 USDT |
2.4350 USDT |
2.2965 USDT |
| 2022-09-14 |
2.3698 USDT |
636,691.4856 SFUND |
2.2232 USDT |
2.2225 USDT |
2.4793 USDT |
2.4113 USDT |
| 2022-09-13 |
2.3191 USDT |
709,331.5299 SFUND |
2.4598 USDT |
2.1647 USDT |
2.4620 USDT |
2.2362 USDT |
| 2022-09-12 |
2.5424 USDT |
621,879.2623 SFUND |
2.6400 USDT |
2.4500 USDT |
2.6866 USDT |
2.4905 USDT |
| 2022-09-11 |
2.8214 USDT |
440,451.9640 SFUND |
2.8392 USDT |
2.5709 USDT |
3.1598 USDT |
2.7201 USDT |
| 2022-09-10 |
2.5918 USDT |
620,776.3310 SFUND |
2.4555 USDT |
2.4362 USDT |
2.8099 USDT |
2.7693 USDT |
| 2022-09-09 |
2.4396 USDT |
733,740.3084 SFUND |
2.3030 USDT |
2.2595 USDT |
2.7499 USDT |
2.4755 USDT |
| 2022-09-08 |
2.0916 USDT |
700,974.1111 SFUND |
2.1006 USDT |
2.0629 USDT |
2.1250 USDT |
2.1160 USDT |
| 2022-09-07 |
1.9916 USDT |
814,401.3094 SFUND |
2.0117 USDT |
1.9800 USDT |
2.1533 USDT |
2.0685 USDT |
| 2022-09-06 |
2.0963 USDT |
652,289.7129 SFUND |
2.0467 USDT |
2.0427 USDT |
2.1618 USDT |
2.0989 USDT |
| 2022-09-05 |
2.0075 USDT |
748,817.0474 SFUND |
2.0279 USDT |
1.9919 USDT |
2.0717 USDT |
2.0178 USDT |
| 2022-09-04 |
1.9937 USDT |
690,932.2585 SFUND |
2.0104 USDT |
1.9717 USDT |
2.0212 USDT |
2.0129 USDT |
| 2022-09-03 |
1.9999 USDT |
900,504.2460 SFUND |
2.0062 USDT |
1.9749 USDT |
2.0483 USDT |
1.9875 USDT |
| 2022-09-02 |
2.0179 USDT |
684,306.8087 SFUND |
2.0075 USDT |
1.9930 USDT |
2.0610 USDT |
2.0277 USDT |
| 2022-09-01 |
2.0228 USDT |
874,161.5583 SFUND |
2.0297 USDT |
1.9628 USDT |
2.1020 USDT |
2.0173 USDT |
| 2022-08-31 |
2.0730 USDT |
393,326.5076 SFUND |
2.0215 USDT |
2.0194 USDT |
2.1291 USDT |
2.0799 USDT |
| 2022-08-30 |
1.9939 USDT |
843,399.2560 SFUND |
1.9824 USDT |
1.9130 USDT |
2.0639 USDT |
2.0116 USDT |
| 2022-08-29 |
1.9419 USDT |
753,201.6672 SFUND |
1.9362 USDT |
1.9001 USDT |
2.0140 USDT |
1.9831 USDT |
| 2022-08-28 |
1.9588 USDT |
768,208.3569 SFUND |
1.9632 USDT |
1.9307 USDT |
2.0360 USDT |
1.9756 USDT |
| 2022-08-27 |
1.9650 USDT |
748,918.3802 SFUND |
1.9493 USDT |
1.9248 USDT |
2.0041 USDT |
1.9470 USDT |