Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
1.2480 USDT |
1,320,352.2261 SFUND |
1.2248 USDT |
1.2177 USDT |
1.2969 USDT |
1.2760 USDT |
| 2022-07-06 |
1.2033 USDT |
1,410,218.7661 SFUND |
1.1705 USDT |
1.1599 USDT |
1.2397 USDT |
1.2186 USDT |
| 2022-07-05 |
1.1724 USDT |
1,251,053.2649 SFUND |
1.1814 USDT |
1.1396 USDT |
1.2189 USDT |
1.1688 USDT |
| 2022-07-04 |
1.1383 USDT |
1,498,526.0157 SFUND |
1.1292 USDT |
1.1220 USDT |
1.1672 USDT |
1.1672 USDT |
| 2022-07-03 |
1.1190 USDT |
1,478,089.6221 SFUND |
1.1254 USDT |
1.1088 USDT |
1.1297 USDT |
1.1285 USDT |
| 2022-07-02 |
1.1277 USDT |
1,192,921.8692 SFUND |
1.1455 USDT |
1.1174 USDT |
1.1459 USDT |
1.1213 USDT |
| 2022-07-01 |
1.1483 USDT |
1,396,610.8333 SFUND |
1.1222 USDT |
1.1222 USDT |
1.2220 USDT |
1.1480 USDT |
| 2022-06-30 |
1.1091 USDT |
1,221,221.1070 SFUND |
1.1413 USDT |
1.0723 USDT |
1.1600 USDT |
1.1142 USDT |
| 2022-06-29 |
1.1334 USDT |
1,499,727.1539 SFUND |
1.1794 USDT |
1.1110 USDT |
1.1800 USDT |
1.1405 USDT |
| 2022-06-28 |
1.2048 USDT |
1,440,488.9202 SFUND |
1.2065 USDT |
1.1701 USDT |
1.2745 USDT |
1.1788 USDT |
| 2022-06-27 |
1.2321 USDT |
1,407,911.2723 SFUND |
1.2362 USDT |
1.1934 USDT |
1.2692 USDT |
1.2194 USDT |
| 2022-06-26 |
1.2475 USDT |
1,242,059.8836 SFUND |
1.2369 USDT |
1.2244 USDT |
1.2903 USDT |
1.2421 USDT |
| 2022-06-25 |
1.2558 USDT |
1,279,398.0655 SFUND |
1.2700 USDT |
1.2243 USDT |
1.2938 USDT |
1.2341 USDT |
| 2022-06-24 |
1.1860 USDT |
1,335,012.8024 SFUND |
1.1497 USDT |
1.1260 USDT |
1.3002 USDT |
1.2589 USDT |
| 2022-06-23 |
1.1008 USDT |
1,347,385.1706 SFUND |
1.0673 USDT |
1.0673 USDT |
1.1476 USDT |
1.1157 USDT |
| 2022-06-22 |
1.0688 USDT |
1,521,663.0092 SFUND |
1.0949 USDT |
1.0373 USDT |
1.1036 USDT |
1.0696 USDT |
| 2022-06-21 |
1.0828 USDT |
1,460,836.7728 SFUND |
1.0417 USDT |
1.0404 USDT |
1.1237 USDT |
1.0916 USDT |
| 2022-06-20 |
1.0305 USDT |
1,624,467.0544 SFUND |
1.0394 USDT |
0.9857 USDT |
1.0699 USDT |
1.0328 USDT |
| 2022-06-19 |
0.9711 USDT |
1,449,906.2740 SFUND |
0.9684 USDT |
0.9219 USDT |
1.0399 USDT |
1.0374 USDT |
| 2022-06-18 |
0.9843 USDT |
1,556,589.9768 SFUND |
1.0512 USDT |
0.9000 USDT |
1.0796 USDT |
0.9042 USDT |
| 2022-06-17 |
1.0212 USDT |
1,569,478.4582 SFUND |
0.9924 USDT |
0.9861 USDT |
1.0650 USDT |
1.0475 USDT |
| 2022-06-16 |
1.0479 USDT |
1,710,888.2956 SFUND |
1.0954 USDT |
1.0019 USDT |
1.1012 USDT |
1.0071 USDT |
| 2022-06-15 |
0.9944 USDT |
1,536,375.1427 SFUND |
1.0357 USDT |
0.9208 USDT |
1.0534 USDT |
1.0301 USDT |
| 2022-06-14 |
1.0437 USDT |
1,471,342.8541 SFUND |
1.0596 USDT |
0.9690 USDT |
1.1130 USDT |
1.0176 USDT |
| 2022-06-13 |
1.0668 USDT |
1,460,937.7948 SFUND |
1.1781 USDT |
0.9243 USDT |
1.1933 USDT |
1.0738 USDT |
| 2022-06-12 |
1.2012 USDT |
1,405,210.5306 SFUND |
1.2578 USDT |
1.1666 USDT |
1.2814 USDT |
1.1819 USDT |
| 2022-06-11 |
1.3059 USDT |
1,119,914.3725 SFUND |
1.3292 USDT |
1.2280 USDT |
1.3303 USDT |
1.2589 USDT |
| 2022-06-10 |
1.3592 USDT |
822,128.1322 SFUND |
1.3593 USDT |
1.3294 USDT |
1.3732 USDT |
1.3386 USDT |
| 2022-06-09 |
1.3628 USDT |
1,173,404.5246 SFUND |
1.3694 USDT |
1.3500 USDT |
1.3841 USDT |
1.3628 USDT |
| 2022-06-08 |
1.3924 USDT |
1,294,513.5005 SFUND |
1.4094 USDT |
1.3635 USDT |
1.4301 USDT |
1.3685 USDT |