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