Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
2.0804 USDT |
756,671.8597 SFUND |
2.1428 USDT |
1.9656 USDT |
2.1785 USDT |
1.9656 USDT |
| 2022-08-25 |
2.1622 USDT |
775,341.6428 SFUND |
2.1422 USDT |
2.1337 USDT |
2.2215 USDT |
2.1482 USDT |
| 2022-08-24 |
2.1530 USDT |
774,163.2851 SFUND |
2.1683 USDT |
2.1195 USDT |
2.1685 USDT |
2.1511 USDT |
| 2022-08-23 |
2.1584 USDT |
676,590.6854 SFUND |
2.1830 USDT |
2.1025 USDT |
2.2351 USDT |
2.1596 USDT |
| 2022-08-22 |
2.1768 USDT |
595,737.6516 SFUND |
2.1824 USDT |
2.1136 USDT |
2.2104 USDT |
2.1750 USDT |
| 2022-08-21 |
2.1253 USDT |
551,053.3384 SFUND |
2.0568 USDT |
2.0535 USDT |
2.1936 USDT |
2.1724 USDT |
| 2022-08-20 |
2.0849 USDT |
717,041.5333 SFUND |
2.0517 USDT |
2.0303 USDT |
2.1556 USDT |
2.0348 USDT |
| 2022-08-19 |
2.1039 USDT |
795,188.6409 SFUND |
2.3030 USDT |
2.0203 USDT |
2.3075 USDT |
2.0505 USDT |
| 2022-08-18 |
2.4741 USDT |
579,034.0346 SFUND |
2.4925 USDT |
2.4080 USDT |
2.5277 USDT |
2.4258 USDT |
| 2022-08-17 |
2.5899 USDT |
627,748.0550 SFUND |
2.6589 USDT |
2.5031 USDT |
2.7419 USDT |
2.5265 USDT |
| 2022-08-16 |
2.6676 USDT |
584,313.3736 SFUND |
2.6784 USDT |
2.6205 USDT |
2.7596 USDT |
2.6722 USDT |
| 2022-08-15 |
2.6651 USDT |
639,250.7740 SFUND |
2.6246 USDT |
2.6031 USDT |
2.7631 USDT |
2.6761 USDT |
| 2022-08-14 |
2.8717 USDT |
493,363.3961 SFUND |
2.8521 USDT |
2.7773 USDT |
2.9274 USDT |
2.8001 USDT |
| 2022-08-13 |
2.8858 USDT |
485,161.5852 SFUND |
2.8569 USDT |
2.8227 USDT |
2.9599 USDT |
2.8706 USDT |
| 2022-08-12 |
2.7498 USDT |
524,109.1886 SFUND |
2.7943 USDT |
2.6765 USDT |
2.8980 USDT |
2.7681 USDT |
| 2022-08-11 |
2.9068 USDT |
623,662.6340 SFUND |
2.9474 USDT |
2.8000 USDT |
3.0487 USDT |
2.8219 USDT |
| 2022-08-10 |
2.8999 USDT |
540,927.2421 SFUND |
2.9160 USDT |
2.7922 USDT |
3.3000 USDT |
2.9448 USDT |
| 2022-08-09 |
2.8984 USDT |
525,793.1700 SFUND |
2.9890 USDT |
2.8353 USDT |
2.9981 USDT |
2.8625 USDT |
| 2022-08-08 |
2.9751 USDT |
517,208.7387 SFUND |
2.9350 USDT |
2.8925 USDT |
3.0893 USDT |
2.9398 USDT |
| 2022-08-07 |
2.8915 USDT |
551,175.3617 SFUND |
2.8648 USDT |
2.7406 USDT |
3.0176 USDT |
2.9532 USDT |
| 2022-08-06 |
2.9520 USDT |
562,885.1986 SFUND |
2.9844 USDT |
2.8512 USDT |
3.0999 USDT |
2.8825 USDT |
| 2022-08-05 |
2.9674 USDT |
525,436.6158 SFUND |
2.8714 USDT |
2.8573 USDT |
3.1399 USDT |
2.9834 USDT |
| 2022-08-04 |
2.7445 USDT |
502,177.6108 SFUND |
2.7065 USDT |
2.6489 USDT |
2.8699 USDT |
2.8623 USDT |
| 2022-08-03 |
2.4586 USDT |
474,556.0898 SFUND |
2.3025 USDT |
2.2763 USDT |
2.8950 USDT |
2.7633 USDT |
| 2022-08-02 |
2.1788 USDT |
514,674.5709 SFUND |
2.2098 USDT |
2.1328 USDT |
2.3198 USDT |
2.3010 USDT |
| 2022-08-01 |
2.3385 USDT |
485,845.5405 SFUND |
2.3576 USDT |
2.2659 USDT |
2.3986 USDT |
2.3314 USDT |
| 2022-07-31 |
2.3717 USDT |
754,505.5016 SFUND |
2.1586 USDT |
2.1586 USDT |
2.5199 USDT |
2.3550 USDT |
| 2022-07-30 |
2.1084 USDT |
759,348.4920 SFUND |
2.0732 USDT |
2.0278 USDT |
2.4484 USDT |
2.1968 USDT |
| 2022-07-29 |
1.8847 USDT |
890,265.9050 SFUND |
1.8056 USDT |
1.7856 USDT |
2.1000 USDT |
2.0835 USDT |
| 2022-07-28 |
1.7539 USDT |
951,936.6911 SFUND |
1.7299 USDT |
1.7213 USDT |
1.8100 USDT |
1.8048 USDT |