Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.9860 USDT |
93,165.3001 SFUND |
2.0370 USDT |
1.8613 USDT |
2.0500 USDT |
1.9177 USDT |
| 2024-12-02 |
2.0428 USDT |
189,836.5496 SFUND |
2.0991 USDT |
1.9381 USDT |
2.2252 USDT |
1.9925 USDT |
| 2024-12-01 |
1.9403 USDT |
105,757.1354 SFUND |
1.9298 USDT |
1.8454 USDT |
2.0289 USDT |
1.9916 USDT |
| 2024-11-30 |
1.7571 USDT |
216,513.0343 SFUND |
1.5649 USDT |
1.5503 USDT |
2.0000 USDT |
1.9709 USDT |
| 2024-11-29 |
1.5409 USDT |
96,425.0138 SFUND |
1.5271 USDT |
1.4892 USDT |
1.5890 USDT |
1.5654 USDT |
| 2024-11-28 |
1.5408 USDT |
66,332.3243 SFUND |
1.5504 USDT |
1.4900 USDT |
1.6000 USDT |
1.5001 USDT |
| 2024-11-27 |
1.5015 USDT |
70,491.1909 SFUND |
1.4319 USDT |
1.4242 USDT |
1.5989 USDT |
1.5351 USDT |
| 2024-11-26 |
1.4628 USDT |
86,860.4173 SFUND |
1.5249 USDT |
1.4028 USDT |
1.5609 USDT |
1.4370 USDT |
| 2024-11-25 |
1.5758 USDT |
91,041.3628 SFUND |
1.5326 USDT |
1.4841 USDT |
1.6600 USDT |
1.5570 USDT |
| 2024-11-24 |
1.5562 USDT |
143,075.2208 SFUND |
1.5150 USDT |
1.4920 USDT |
1.6800 USDT |
1.5571 USDT |
| 2024-11-23 |
1.5368 USDT |
135,907.6433 SFUND |
1.4603 USDT |
1.4411 USDT |
1.5965 USDT |
1.5093 USDT |
| 2024-11-22 |
1.4183 USDT |
176,073.9589 SFUND |
1.3747 USDT |
1.2872 USDT |
1.5400 USDT |
1.4110 USDT |
| 2024-11-21 |
1.3408 USDT |
57,894.2242 SFUND |
1.3141 USDT |
1.3072 USDT |
1.3950 USDT |
1.3710 USDT |
| 2024-11-20 |
1.3557 USDT |
51,627.0221 SFUND |
1.3651 USDT |
1.3338 USDT |
1.3816 USDT |
1.3481 USDT |
| 2024-11-19 |
1.3973 USDT |
82,380.4207 SFUND |
1.3949 USDT |
1.3599 USDT |
1.5000 USDT |
1.3600 USDT |
| 2024-11-18 |
1.4056 USDT |
106,246.5082 SFUND |
1.3713 USDT |
1.3185 USDT |
1.4644 USDT |
1.4220 USDT |
| 2024-11-17 |
1.4066 USDT |
90,047.5897 SFUND |
1.4173 USDT |
1.3601 USDT |
1.4570 USDT |
1.3601 USDT |
| 2024-11-16 |
1.4501 USDT |
64,832.4638 SFUND |
1.4456 USDT |
1.4288 USDT |
1.4729 USDT |
1.4440 USDT |
| 2024-11-15 |
1.4145 USDT |
71,781.5439 SFUND |
1.4311 USDT |
1.3858 USDT |
1.5608 USDT |
1.4271 USDT |
| 2024-11-14 |
1.5057 USDT |
73,762.5316 SFUND |
1.5156 USDT |
1.4452 USDT |
1.5949 USDT |
1.4810 USDT |
| 2024-11-13 |
1.5818 USDT |
136,523.3243 SFUND |
1.6611 USDT |
1.4639 USDT |
1.7263 USDT |
1.5096 USDT |
| 2024-11-12 |
1.6153 USDT |
153,282.9527 SFUND |
1.6326 USDT |
1.5218 USDT |
1.7002 USDT |
1.6181 USDT |
| 2024-11-11 |
1.6011 USDT |
554,320.1951 SFUND |
1.5957 USDT |
1.4100 USDT |
2.4625 USDT |
1.6318 USDT |
| 2024-11-10 |
1.5885 USDT |
86,984.9852 SFUND |
1.4899 USDT |
1.4782 USDT |
1.6478 USDT |
1.6200 USDT |
| 2024-11-09 |
1.4239 USDT |
39,715.2130 SFUND |
1.3458 USDT |
1.3436 USDT |
1.4906 USDT |
1.4382 USDT |
| 2024-11-08 |
1.3437 USDT |
54,635.8037 SFUND |
1.3492 USDT |
1.3072 USDT |
1.3970 USDT |
1.3616 USDT |
| 2024-11-07 |
1.3449 USDT |
64,002.8424 SFUND |
1.3249 USDT |
1.3080 USDT |
1.4000 USDT |
1.3520 USDT |
| 2024-11-06 |
1.2493 USDT |
80,166.1113 SFUND |
1.1370 USDT |
1.1370 USDT |
1.3410 USDT |
1.3169 USDT |
| 2024-11-05 |
1.1369 USDT |
53,796.4121 SFUND |
1.1183 USDT |
1.1120 USDT |
1.1842 USDT |
1.1394 USDT |
| 2024-11-04 |
1.1293 USDT |
35,832.7972 SFUND |
1.1203 USDT |
1.1013 USDT |
1.1635 USDT |
1.1306 USDT |
| 2024-11-03 |
1.1134 USDT |
96,294.0214 SFUND |
1.1203 USDT |
1.1000 USDT |
1.1431 USDT |
1.1315 USDT |
| 2024-11-02 |
1.1304 USDT |
41,092.4282 SFUND |
1.1400 USDT |
1.1200 USDT |
1.1488 USDT |
1.1221 USDT |
| 2024-11-01 |
1.1412 USDT |
97,463.9092 SFUND |
1.1345 USDT |
1.1221 USDT |
1.1880 USDT |
1.1322 USDT |
| 2024-10-31 |
1.1748 USDT |
100,902.6882 SFUND |
1.2102 USDT |
1.1300 USDT |
1.2123 USDT |
1.1552 USDT |
| 2024-10-30 |
1.2316 USDT |
114,013.8089 SFUND |
1.2065 USDT |
1.2000 USDT |
1.3400 USDT |
1.2120 USDT |
| 2024-10-29 |
1.1930 USDT |
77,017.7606 SFUND |
1.1895 USDT |
1.1570 USDT |
1.2396 USDT |
1.1991 USDT |
| 2024-10-28 |
1.1623 USDT |
43,770.9699 SFUND |
1.1762 USDT |
1.1241 USDT |
1.2249 USDT |
1.1560 USDT |
| 2024-10-27 |
1.1769 USDT |
32,663.0702 SFUND |
1.1921 USDT |
1.1069 USDT |
1.2174 USDT |
1.1725 USDT |
| 2024-10-26 |
1.2188 USDT |
22,120.0546 SFUND |
1.1920 USDT |
1.1920 USDT |
1.2380 USDT |
1.2067 USDT |
| 2024-10-25 |
1.2551 USDT |
142,539.5050 SFUND |
1.3121 USDT |
1.1250 USDT |
1.3800 USDT |
1.2450 USDT |
| 2024-10-24 |
1.3143 USDT |
48,097.5328 SFUND |
1.2975 USDT |
1.2811 USDT |
1.3857 USDT |
1.3011 USDT |
| 2024-10-23 |
1.2950 USDT |
37,876.8202 SFUND |
1.3257 USDT |
1.2600 USDT |
1.3366 USDT |
1.2889 USDT |
| 2024-10-22 |
1.3442 USDT |
20,860.8812 SFUND |
1.3632 USDT |
1.3253 USDT |
1.3709 USDT |
1.3299 USDT |
| 2024-10-21 |
1.3969 USDT |
65,084.9454 SFUND |
1.4065 USDT |
1.3406 USDT |
1.4500 USDT |
1.3603 USDT |
| 2024-10-20 |
1.3641 USDT |
36,964.4329 SFUND |
1.3809 USDT |
1.3101 USDT |
1.4027 USDT |
1.3950 USDT |
| 2024-10-19 |
1.3747 USDT |
59,487.3916 SFUND |
1.4035 USDT |
1.3346 USDT |
1.4077 USDT |
1.3842 USDT |
| 2024-10-18 |
1.3881 USDT |
97,856.7483 SFUND |
1.3341 USDT |
1.3148 USDT |
1.5200 USDT |
1.4009 USDT |
| 2024-10-17 |
1.3454 USDT |
34,417.4210 SFUND |
1.3550 USDT |
1.3080 USDT |
1.4399 USDT |
1.3202 USDT |
| 2024-10-16 |
1.3530 USDT |
31,925.9420 SFUND |
1.3575 USDT |
1.3300 USDT |
1.3750 USDT |
1.3460 USDT |
| 2024-10-15 |
1.3991 USDT |
29,792.9501 SFUND |
1.4273 USDT |
1.3620 USDT |
1.4435 USDT |
1.3848 USDT |