Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
1.4986 USDT |
1,047,584.8744 SFUND |
1.4704 USDT |
1.4536 USDT |
1.5506 USDT |
1.4621 USDT |
| 2022-06-05 |
1.4624 USDT |
1,165,603.4311 SFUND |
1.4855 USDT |
1.4410 USDT |
1.5149 USDT |
1.4687 USDT |
| 2022-06-04 |
1.4686 USDT |
1,060,832.3217 SFUND |
1.4706 USDT |
1.4522 USDT |
1.4820 USDT |
1.4733 USDT |
| 2022-06-03 |
1.5019 USDT |
1,113,020.7191 SFUND |
1.5238 USDT |
1.4695 USDT |
1.5434 USDT |
1.4776 USDT |
| 2022-06-02 |
1.4871 USDT |
868,663.9512 SFUND |
1.4847 USDT |
1.4605 USDT |
1.5212 USDT |
1.5000 USDT |
| 2022-06-01 |
1.5565 USDT |
975,155.0896 SFUND |
1.5937 USDT |
1.4740 USDT |
1.6125 USDT |
1.4939 USDT |
| 2022-05-31 |
1.5997 USDT |
837,825.2183 SFUND |
1.6010 USDT |
1.5621 USDT |
1.6510 USDT |
1.6018 USDT |
| 2022-05-30 |
1.5707 USDT |
1,010,158.9732 SFUND |
1.5179 USDT |
1.5057 USDT |
1.6400 USDT |
1.5696 USDT |
| 2022-05-29 |
1.5197 USDT |
1,097,251.8075 SFUND |
1.5731 USDT |
1.4832 USDT |
1.5809 USDT |
1.5273 USDT |
| 2022-05-28 |
1.5279 USDT |
1,067,597.8523 SFUND |
1.5252 USDT |
1.4958 USDT |
1.5781 USDT |
1.5504 USDT |
| 2022-05-27 |
1.5325 USDT |
1,050,696.8852 SFUND |
1.5554 USDT |
1.4725 USDT |
1.5801 USDT |
1.5390 USDT |
| 2022-05-26 |
1.6910 USDT |
983,918.7287 SFUND |
1.7787 USDT |
1.5835 USDT |
1.8109 USDT |
1.6109 USDT |
| 2022-05-25 |
1.7699 USDT |
917,089.8508 SFUND |
1.7387 USDT |
1.7191 USDT |
1.8600 USDT |
1.7862 USDT |
| 2022-05-24 |
1.7304 USDT |
867,741.0404 SFUND |
1.7118 USDT |
1.6869 USDT |
1.7996 USDT |
1.7259 USDT |
| 2022-05-23 |
1.7426 USDT |
792,570.0665 SFUND |
1.7333 USDT |
1.7021 USDT |
1.8780 USDT |
1.7720 USDT |
| 2022-05-22 |
1.7169 USDT |
956,894.5397 SFUND |
1.7334 USDT |
1.6730 USDT |
1.7664 USDT |
1.7031 USDT |
| 2022-05-21 |
1.6969 USDT |
827,107.0315 SFUND |
1.7011 USDT |
1.6701 USDT |
1.7481 USDT |
1.7276 USDT |
| 2022-05-20 |
1.6901 USDT |
901,429.2885 SFUND |
1.6964 USDT |
1.6180 USDT |
1.7787 USDT |
1.7029 USDT |
| 2022-05-19 |
1.6681 USDT |
965,396.6367 SFUND |
1.6379 USDT |
1.6156 USDT |
1.7677 USDT |
1.6953 USDT |
| 2022-05-18 |
1.7132 USDT |
882,492.8630 SFUND |
1.7342 USDT |
1.6601 USDT |
1.8000 USDT |
1.6693 USDT |
| 2022-05-17 |
1.6994 USDT |
879,124.1347 SFUND |
1.6528 USDT |
1.6329 USDT |
1.7704 USDT |
1.7132 USDT |
| 2022-05-16 |
1.6993 USDT |
805,803.7356 SFUND |
1.7793 USDT |
1.6114 USDT |
1.8292 USDT |
1.6722 USDT |
| 2022-05-15 |
1.6382 USDT |
801,420.1440 SFUND |
1.6165 USDT |
1.5551 USDT |
1.7290 USDT |
1.6824 USDT |
| 2022-05-14 |
1.5901 USDT |
993,559.9811 SFUND |
1.6005 USDT |
1.5001 USDT |
1.6614 USDT |
1.5525 USDT |
| 2022-05-13 |
1.5953 USDT |
871,672.9752 SFUND |
1.3964 USDT |
1.3833 USDT |
1.8786 USDT |
1.6103 USDT |
| 2022-05-12 |
1.4049 USDT |
1,126,870.9330 SFUND |
1.5201 USDT |
1.1802 USDT |
1.6101 USDT |
1.4023 USDT |
| 2022-05-11 |
1.8912 USDT |
833,997.7539 SFUND |
2.0498 USDT |
1.5706 USDT |
2.1259 USDT |
1.5866 USDT |
| 2022-05-10 |
2.1154 USDT |
692,630.1628 SFUND |
1.9907 USDT |
1.8888 USDT |
2.2755 USDT |
2.1298 USDT |
| 2022-05-09 |
2.2487 USDT |
830,512.6742 SFUND |
2.3844 USDT |
2.0000 USDT |
2.4511 USDT |
2.0765 USDT |
| 2022-05-08 |
2.4800 USDT |
546,463.5490 SFUND |
2.5551 USDT |
2.3761 USDT |
2.5898 USDT |
2.4581 USDT |
| 2022-05-07 |
2.6411 USDT |
455,360.4141 SFUND |
2.6610 USDT |
2.6200 USDT |
2.6706 USDT |
2.6257 USDT |
| 2022-05-06 |
2.6739 USDT |
665,054.6947 SFUND |
2.7164 USDT |
2.6300 USDT |
2.8125 USDT |
2.6612 USDT |
| 2022-05-05 |
2.8691 USDT |
518,507.8713 SFUND |
2.9719 USDT |
2.6011 USDT |
3.0500 USDT |
2.6675 USDT |
| 2022-05-04 |
2.8785 USDT |
582,204.8761 SFUND |
2.8077 USDT |
2.7504 USDT |
3.2930 USDT |
2.9248 USDT |
| 2022-05-03 |
2.9317 USDT |
582,620.1363 SFUND |
3.0267 USDT |
2.8176 USDT |
3.0587 USDT |
2.8278 USDT |
| 2022-05-02 |
3.0181 USDT |
520,969.2473 SFUND |
2.9953 USDT |
2.9672 USDT |
3.1259 USDT |
3.0192 USDT |
| 2022-05-01 |
2.9959 USDT |
515,526.6905 SFUND |
2.9533 USDT |
2.9047 USDT |
3.1019 USDT |
2.9916 USDT |
| 2022-04-30 |
3.1817 USDT |
578,854.8754 SFUND |
3.1758 USDT |
2.9457 USDT |
3.2659 USDT |
3.0478 USDT |
| 2022-04-29 |
3.2735 USDT |
545,345.2604 SFUND |
3.4082 USDT |
3.1300 USDT |
3.4458 USDT |
3.1643 USDT |
| 2022-04-28 |
3.2357 USDT |
430,330.4700 SFUND |
3.1811 USDT |
3.1404 USDT |
3.3905 USDT |
3.3587 USDT |
| 2022-04-27 |
3.1989 USDT |
461,492.1081 SFUND |
3.2233 USDT |
3.1405 USDT |
3.2821 USDT |
3.1693 USDT |
| 2022-04-26 |
3.3918 USDT |
540,961.7981 SFUND |
3.4984 USDT |
3.1969 USDT |
3.5104 USDT |
3.2401 USDT |
| 2022-04-25 |
3.3795 USDT |
326,774.4203 SFUND |
3.5207 USDT |
3.2340 USDT |
3.5832 USDT |
3.5149 USDT |
| 2022-04-24 |
3.5540 USDT |
469,217.7153 SFUND |
3.6885 USDT |
3.4504 USDT |
3.7108 USDT |
3.5115 USDT |
| 2022-04-23 |
3.6952 USDT |
357,528.5411 SFUND |
3.7143 USDT |
3.6172 USDT |
3.7800 USDT |
3.7312 USDT |
| 2022-04-22 |
3.7673 USDT |
450,760.4866 SFUND |
3.7757 USDT |
3.6500 USDT |
3.8961 USDT |
3.7019 USDT |
| 2022-04-21 |
3.9370 USDT |
464,472.8911 SFUND |
3.9321 USDT |
3.7940 USDT |
4.0193 USDT |
3.7940 USDT |
| 2022-04-20 |
3.9845 USDT |
411,812.5425 SFUND |
3.9919 USDT |
3.8900 USDT |
4.1906 USDT |
3.9166 USDT |
| 2022-04-19 |
3.9782 USDT |
394,202.7508 SFUND |
3.9495 USDT |
3.9140 USDT |
4.1675 USDT |
3.9791 USDT |
| 2022-04-18 |
3.8652 USDT |
380,621.7012 SFUND |
3.9717 USDT |
3.7002 USDT |
4.1058 USDT |
3.9564 USDT |