Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
1.4703 USDT |
347,685.9209 SFUND |
1.4585 USDT |
1.4184 USDT |
1.5119 USDT |
1.4589 USDT |
| 2024-10-02 |
1.4689 USDT |
401,318.2982 SFUND |
1.4336 USDT |
1.4265 USDT |
1.5179 USDT |
1.4570 USDT |
| 2024-10-01 |
1.5357 USDT |
406,465.2769 SFUND |
1.5549 USDT |
1.4084 USDT |
1.6338 USDT |
1.4357 USDT |
| 2024-09-30 |
1.5948 USDT |
377,373.3944 SFUND |
1.6554 USDT |
1.5457 USDT |
1.7800 USDT |
1.5657 USDT |
| 2024-09-29 |
1.6316 USDT |
432,034.4941 SFUND |
1.6611 USDT |
1.5715 USDT |
1.7293 USDT |
1.6722 USDT |
| 2024-09-28 |
1.5385 USDT |
493,864.7244 SFUND |
1.4985 USDT |
1.4855 USDT |
1.6798 USDT |
1.6687 USDT |
| 2024-09-27 |
1.3982 USDT |
309,165.3603 SFUND |
1.3724 USDT |
1.3717 USDT |
1.4950 USDT |
1.4925 USDT |
| 2024-09-26 |
1.3491 USDT |
342,869.3443 SFUND |
1.3141 USDT |
1.2790 USDT |
1.4198 USDT |
1.3739 USDT |
| 2024-09-25 |
1.3330 USDT |
397,201.3741 SFUND |
1.3472 USDT |
1.2795 USDT |
1.3749 USDT |
1.3155 USDT |
| 2024-09-24 |
1.3382 USDT |
486,427.1017 SFUND |
1.3233 USDT |
1.3150 USDT |
1.3828 USDT |
1.3467 USDT |
| 2024-09-23 |
1.2784 USDT |
433,154.2413 SFUND |
1.2494 USDT |
1.2326 USDT |
1.3284 USDT |
1.3214 USDT |
| 2024-09-22 |
1.2451 USDT |
389,304.2481 SFUND |
1.2488 USDT |
1.2172 USDT |
1.2769 USDT |
1.2444 USDT |
| 2024-09-21 |
1.2098 USDT |
527,725.1356 SFUND |
1.1861 USDT |
1.1667 USDT |
1.2389 USDT |
1.2385 USDT |
| 2024-09-20 |
1.1765 USDT |
507,554.8957 SFUND |
1.1487 USDT |
1.1390 USDT |
1.3124 USDT |
1.1851 USDT |
| 2024-09-19 |
1.1319 USDT |
613,967.9178 SFUND |
1.0969 USDT |
1.0956 USDT |
1.2131 USDT |
1.1485 USDT |
| 2024-09-18 |
1.0662 USDT |
551,737.9395 SFUND |
1.0827 USDT |
1.0394 USDT |
1.0857 USDT |
1.0857 USDT |
| 2024-09-17 |
1.0847 USDT |
401,303.1070 SFUND |
1.0657 USDT |
1.0580 USDT |
1.1098 USDT |
1.0761 USDT |
| 2024-09-16 |
1.0856 USDT |
490,461.6396 SFUND |
1.1221 USDT |
1.0461 USDT |
1.1232 USDT |
1.0551 USDT |
| 2024-09-15 |
1.1351 USDT |
581,043.7044 SFUND |
1.1293 USDT |
1.1189 USDT |
1.1572 USDT |
1.1242 USDT |
| 2024-09-14 |
1.1276 USDT |
423,818.8056 SFUND |
1.1240 USDT |
1.1082 USDT |
1.1398 USDT |
1.1209 USDT |
| 2024-09-13 |
1.1144 USDT |
351,998.1313 SFUND |
1.1157 USDT |
1.0982 USDT |
1.1321 USDT |
1.1244 USDT |
| 2024-09-12 |
1.1070 USDT |
263,354.8662 SFUND |
1.0705 USDT |
1.0701 USDT |
1.1271 USDT |
1.1131 USDT |
| 2024-09-11 |
1.0581 USDT |
230,365.0737 SFUND |
1.0643 USDT |
1.0300 USDT |
1.0926 USDT |
1.0700 USDT |
| 2024-09-10 |
1.0686 USDT |
495,674.6463 SFUND |
1.0943 USDT |
1.0509 USDT |
1.0950 USDT |
1.0769 USDT |
| 2024-09-09 |
1.0615 USDT |
343,427.0961 SFUND |
1.0439 USDT |
1.0393 USDT |
1.1178 USDT |
1.1046 USDT |
| 2024-09-08 |
1.0222 USDT |
462,844.5458 SFUND |
0.9983 USDT |
0.9983 USDT |
1.0414 USDT |
1.0364 USDT |
| 2024-09-07 |
1.0066 USDT |
418,603.6770 SFUND |
0.9984 USDT |
0.9847 USDT |
1.0239 USDT |
1.0106 USDT |
| 2024-09-06 |
1.0403 USDT |
482,238.9607 SFUND |
1.0577 USDT |
0.9695 USDT |
1.0779 USDT |
0.9812 USDT |
| 2024-09-05 |
1.0577 USDT |
561,158.2407 SFUND |
1.0600 USDT |
1.0371 USDT |
1.0812 USDT |
1.0558 USDT |
| 2024-09-04 |
1.0465 USDT |
175,055.7651 SFUND |
1.0561 USDT |
1.0100 USDT |
1.0639 USDT |
1.0575 USDT |
| 2024-09-03 |
1.0922 USDT |
511,105.2018 SFUND |
1.0972 USDT |
1.0600 USDT |
1.1199 USDT |
1.0641 USDT |
| 2024-09-02 |
1.0923 USDT |
321,203.9239 SFUND |
1.0755 USDT |
1.0554 USDT |
1.1136 USDT |
1.0985 USDT |
| 2024-09-01 |
1.0870 USDT |
576,010.4302 SFUND |
1.1136 USDT |
1.0539 USDT |
1.1178 USDT |
1.0642 USDT |
| 2024-08-31 |
1.1219 USDT |
283,538.2816 SFUND |
1.1320 USDT |
1.1092 USDT |
1.1485 USDT |
1.1128 USDT |
| 2024-08-30 |
1.1668 USDT |
443,592.8325 SFUND |
1.1844 USDT |
1.1102 USDT |
1.1938 USDT |
1.1381 USDT |
| 2024-08-29 |
1.1811 USDT |
489,142.6542 SFUND |
1.1651 USDT |
1.1644 USDT |
1.2087 USDT |
1.1804 USDT |
| 2024-08-28 |
1.1801 USDT |
491,625.5746 SFUND |
1.2036 USDT |
1.1320 USDT |
1.2168 USDT |
1.1752 USDT |
| 2024-08-27 |
1.2743 USDT |
275,204.0394 SFUND |
1.2771 USDT |
1.2543 USDT |
1.2980 USDT |
1.2675 USDT |
| 2024-08-26 |
1.3119 USDT |
498,052.5299 SFUND |
1.3336 USDT |
1.2693 USDT |
1.3412 USDT |
1.2782 USDT |
| 2024-08-25 |
1.3319 USDT |
495,646.4359 SFUND |
1.3412 USDT |
1.3050 USDT |
1.3589 USDT |
1.3388 USDT |
| 2024-08-24 |
1.3559 USDT |
434,473.4230 SFUND |
1.3624 USDT |
1.3327 USDT |
1.3999 USDT |
1.3685 USDT |
| 2024-08-23 |
1.3147 USDT |
284,465.3392 SFUND |
1.2860 USDT |
1.2736 USDT |
1.3840 USDT |
1.3629 USDT |
| 2024-08-22 |
1.2910 USDT |
115,743.9370 SFUND |
1.2922 USDT |
1.2617 USDT |
1.3091 USDT |
1.2823 USDT |
| 2024-08-21 |
1.2682 USDT |
163,346.0385 SFUND |
1.3019 USDT |
1.2427 USDT |
1.3200 USDT |
1.2894 USDT |
| 2024-08-20 |
1.2896 USDT |
193,675.8910 SFUND |
1.2736 USDT |
1.2605 USDT |
1.3068 USDT |
1.2951 USDT |
| 2024-08-19 |
1.2417 USDT |
240,639.4173 SFUND |
1.2274 USDT |
1.2229 USDT |
1.2698 USDT |
1.2651 USDT |
| 2024-08-18 |
1.2435 USDT |
113,448.7594 SFUND |
1.2660 USDT |
1.2196 USDT |
1.2664 USDT |
1.2442 USDT |
| 2024-08-17 |
1.2602 USDT |
64,077.0522 SFUND |
1.2589 USDT |
1.2477 USDT |
1.2770 USDT |
1.2633 USDT |
| 2024-08-16 |
1.2536 USDT |
133,246.6574 SFUND |
1.2497 USDT |
1.2172 USDT |
1.2807 USDT |
1.2641 USDT |
| 2024-08-15 |
1.2854 USDT |
175,094.1724 SFUND |
1.2864 USDT |
1.2277 USDT |
1.3174 USDT |
1.2297 USDT |