Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
1.6060 USDT |
964,409.6908 SFUND |
1.5667 USDT |
1.5666 USDT |
1.8100 USDT |
1.7122 USDT |
| 2022-07-26 |
1.5589 USDT |
1,041,324.6317 SFUND |
1.6524 USDT |
1.5211 USDT |
1.6555 USDT |
1.5562 USDT |
| 2022-07-25 |
1.7001 USDT |
948,201.1304 SFUND |
1.7444 USDT |
1.6767 USDT |
1.7477 USDT |
1.6826 USDT |
| 2022-07-24 |
1.7479 USDT |
838,655.7134 SFUND |
1.7316 USDT |
1.7078 USDT |
1.7813 USDT |
1.7495 USDT |
| 2022-07-23 |
1.7570 USDT |
722,318.6886 SFUND |
1.7566 USDT |
1.7036 USDT |
1.7958 USDT |
1.7120 USDT |
| 2022-07-22 |
1.7926 USDT |
705,131.8117 SFUND |
1.7941 USDT |
1.7598 USDT |
1.8307 USDT |
1.7751 USDT |
| 2022-07-21 |
1.6866 USDT |
857,437.0631 SFUND |
1.6825 USDT |
1.6280 USDT |
1.7731 USDT |
1.7368 USDT |
| 2022-07-20 |
1.7929 USDT |
809,512.3887 SFUND |
1.7875 USDT |
1.7663 USDT |
1.8287 USDT |
1.7977 USDT |
| 2022-07-19 |
1.6891 USDT |
857,961.3551 SFUND |
1.6798 USDT |
1.6551 USDT |
1.7986 USDT |
1.7986 USDT |
| 2022-07-18 |
1.6129 USDT |
1,059,680.9504 SFUND |
1.5003 USDT |
1.4928 USDT |
1.6889 USDT |
1.6786 USDT |
| 2022-07-17 |
1.5241 USDT |
921,029.7164 SFUND |
1.5225 USDT |
1.5081 USDT |
1.5490 USDT |
1.5261 USDT |
| 2022-07-16 |
1.4709 USDT |
1,113,474.8073 SFUND |
1.4852 USDT |
1.4228 USDT |
1.5195 USDT |
1.5195 USDT |
| 2022-07-15 |
1.4702 USDT |
1,146,734.9338 SFUND |
1.4616 USDT |
1.4480 USDT |
1.5066 USDT |
1.4864 USDT |
| 2022-07-14 |
1.4467 USDT |
1,074,713.5578 SFUND |
1.4349 USDT |
1.4042 USDT |
1.5075 USDT |
1.4566 USDT |
| 2022-07-13 |
1.3629 USDT |
1,001,490.2850 SFUND |
1.3121 USDT |
1.3100 USDT |
1.4461 USDT |
1.4394 USDT |
| 2022-07-12 |
1.3145 USDT |
774,768.4320 SFUND |
1.2957 USDT |
1.2878 USDT |
1.3500 USDT |
1.3428 USDT |
| 2022-07-11 |
1.2877 USDT |
1,001,611.8891 SFUND |
1.2882 USDT |
1.2664 USDT |
1.4917 USDT |
1.3150 USDT |
| 2022-07-10 |
1.2891 USDT |
1,296,165.0011 SFUND |
1.3203 USDT |
1.2643 USDT |
1.3418 USDT |
1.2835 USDT |
| 2022-07-09 |
1.3174 USDT |
1,101,423.2942 SFUND |
1.3069 USDT |
1.3000 USDT |
1.3400 USDT |
1.3317 USDT |
| 2022-07-08 |
1.2837 USDT |
1,234,567.8486 SFUND |
1.2791 USDT |
1.2644 USDT |
1.3238 USDT |
1.3023 USDT |