Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
1.3841 USDT |
62,576.7253 SFUND |
1.3433 USDT |
1.2800 USDT |
1.4340 USDT |
1.4318 USDT |
| 2024-10-13 |
1.3848 USDT |
13,594.8137 SFUND |
1.4125 USDT |
1.3322 USDT |
1.4125 USDT |
1.3432 USDT |
| 2024-10-12 |
1.4183 USDT |
28,340.1505 SFUND |
1.4191 USDT |
1.4055 USDT |
1.4340 USDT |
1.4094 USDT |
| 2024-10-11 |
1.3724 USDT |
245,936.9232 SFUND |
1.3463 USDT |
1.3426 USDT |
1.5500 USDT |
1.4355 USDT |
| 2024-10-10 |
1.3745 USDT |
274,452.2697 SFUND |
1.3693 USDT |
1.3333 USDT |
1.3927 USDT |
1.3393 USDT |
| 2024-10-09 |
1.4278 USDT |
233,570.5485 SFUND |
1.4474 USDT |
1.3939 USDT |
1.4697 USDT |
1.3979 USDT |
| 2024-10-08 |
1.4519 USDT |
356,787.8317 SFUND |
1.4392 USDT |
1.4320 USDT |
1.4800 USDT |
1.4490 USDT |
| 2024-10-07 |
1.4694 USDT |
439,323.4810 SFUND |
1.4205 USDT |
1.4128 USDT |
1.5084 USDT |
1.4397 USDT |
| 2024-10-06 |
1.4046 USDT |
387,965.8625 SFUND |
1.4016 USDT |
1.3931 USDT |
1.4382 USDT |
1.4260 USDT |
| 2024-10-05 |
1.4135 USDT |
356,208.0023 SFUND |
1.4715 USDT |
1.3762 USDT |
1.4715 USDT |
1.3998 USDT |
| 2024-10-04 |
1.4789 USDT |
312,086.2905 SFUND |
1.4591 USDT |
1.4445 USDT |
1.5067 USDT |
1.5042 USDT |
| 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 |