Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
4.0998 USDT |
324,599.0423 SFUND |
4.0675 USDT |
4.0220 USDT |
4.1908 USDT |
4.0917 USDT |
| 2022-04-16 |
4.0768 USDT |
375,412.3947 SFUND |
4.1063 USDT |
4.0000 USDT |
4.2002 USDT |
4.0696 USDT |
| 2022-04-15 |
3.9920 USDT |
353,536.0836 SFUND |
3.8951 USDT |
3.8704 USDT |
4.3106 USDT |
4.1066 USDT |
| 2022-04-14 |
4.0522 USDT |
359,385.0975 SFUND |
4.1056 USDT |
3.9000 USDT |
4.2311 USDT |
3.9000 USDT |
| 2022-04-13 |
4.0551 USDT |
379,466.7858 SFUND |
4.0663 USDT |
3.9363 USDT |
4.1925 USDT |
4.0537 USDT |
| 2022-04-12 |
3.9989 USDT |
400,963.9594 SFUND |
3.8679 USDT |
3.8030 USDT |
4.1636 USDT |
3.9750 USDT |
| 2022-04-11 |
4.1092 USDT |
407,589.7085 SFUND |
4.3350 USDT |
3.8062 USDT |
4.3381 USDT |
3.8765 USDT |
| 2022-04-10 |
4.4063 USDT |
371,518.5919 SFUND |
4.4085 USDT |
4.3099 USDT |
4.4821 USDT |
4.3752 USDT |
| 2022-04-09 |
4.4264 USDT |
304,892.0420 SFUND |
4.3844 USDT |
4.3501 USDT |
4.5544 USDT |
4.4031 USDT |
| 2022-04-08 |
4.5699 USDT |
362,539.4121 SFUND |
4.6117 USDT |
4.4011 USDT |
4.8000 USDT |
4.4690 USDT |
| 2022-04-07 |
4.5454 USDT |
372,948.5292 SFUND |
4.4533 USDT |
4.4048 USDT |
4.6717 USDT |
4.5987 USDT |
| 2022-04-06 |
4.6556 USDT |
279,383.8074 SFUND |
4.7726 USDT |
4.3804 USDT |
4.7732 USDT |
4.4486 USDT |
| 2022-04-05 |
4.8721 USDT |
294,199.6696 SFUND |
4.7981 USDT |
4.7440 USDT |
5.0059 USDT |
4.8041 USDT |
| 2022-04-04 |
4.7642 USDT |
354,514.7541 SFUND |
4.9153 USDT |
4.5788 USDT |
4.9783 USDT |
4.8322 USDT |
| 2022-04-03 |
4.9086 USDT |
335,248.9647 SFUND |
4.9278 USDT |
4.7500 USDT |
5.0570 USDT |
4.9326 USDT |
| 2022-04-02 |
5.2217 USDT |
275,874.6602 SFUND |
5.2603 USDT |
4.9738 USDT |
5.4328 USDT |
5.1681 USDT |
| 2022-04-01 |
5.1077 USDT |
286,112.7758 SFUND |
5.2115 USDT |
4.9736 USDT |
5.3384 USDT |
5.2689 USDT |
| 2022-03-31 |
5.3329 USDT |
290,687.8301 SFUND |
5.4070 USDT |
5.0000 USDT |
5.5049 USDT |
5.2360 USDT |
| 2022-03-30 |
5.2375 USDT |
280,462.6906 SFUND |
5.0974 USDT |
5.0301 USDT |
5.5178 USDT |
5.4011 USDT |
| 2022-03-29 |
5.3304 USDT |
321,316.7807 SFUND |
5.2700 USDT |
5.0952 USDT |
5.9000 USDT |
5.1003 USDT |
| 2022-03-28 |
5.1781 USDT |
297,357.8317 SFUND |
4.9467 USDT |
4.9352 USDT |
5.8483 USDT |
5.3619 USDT |
| 2022-03-27 |
4.6203 USDT |
375,589.4188 SFUND |
4.6378 USDT |
4.4778 USDT |
4.8700 USDT |
4.8292 USDT |
| 2022-03-26 |
4.6130 USDT |
326,974.9720 SFUND |
4.6065 USDT |
4.5464 USDT |
4.8976 USDT |
4.6177 USDT |
| 2022-03-25 |
4.6704 USDT |
276,328.4261 SFUND |
4.7062 USDT |
4.5762 USDT |
4.7299 USDT |
4.6304 USDT |
| 2022-03-24 |
4.6933 USDT |
367,862.8610 SFUND |
4.6851 USDT |
4.6000 USDT |
4.7559 USDT |
4.7109 USDT |
| 2022-03-23 |
4.7261 USDT |
274,534.1321 SFUND |
4.8070 USDT |
4.6500 USDT |
4.8073 USDT |
4.7178 USDT |
| 2022-03-22 |
4.7868 USDT |
357,753.9760 SFUND |
4.6707 USDT |
4.6410 USDT |
4.9500 USDT |
4.8358 USDT |
| 2022-03-21 |
4.6220 USDT |
366,356.5098 SFUND |
4.5542 USDT |
4.5001 USDT |
4.7737 USDT |
4.6919 USDT |
| 2022-03-20 |
4.6198 USDT |
367,555.6319 SFUND |
4.6332 USDT |
4.4764 USDT |
4.7350 USDT |
4.5777 USDT |
| 2022-03-19 |
4.6006 USDT |
396,756.9419 SFUND |
4.4940 USDT |
4.4301 USDT |
4.7993 USDT |
4.6628 USDT |
| 2022-03-18 |
4.3722 USDT |
379,229.9429 SFUND |
4.3990 USDT |
4.1999 USDT |
4.5569 USDT |
4.4684 USDT |
| 2022-03-17 |
4.3748 USDT |
369,676.0026 SFUND |
4.4320 USDT |
4.1900 USDT |
4.4947 USDT |
4.3540 USDT |
| 2022-03-16 |
4.2341 USDT |
381,242.3316 SFUND |
4.1600 USDT |
4.0404 USDT |
4.4999 USDT |
4.4303 USDT |
| 2022-03-15 |
4.0618 USDT |
408,803.3287 SFUND |
4.1546 USDT |
3.9400 USDT |
4.2208 USDT |
4.1600 USDT |
| 2022-03-14 |
4.3049 USDT |
370,950.4590 SFUND |
4.3309 USDT |
3.9800 USDT |
4.4086 USDT |
3.9920 USDT |
| 2022-03-13 |
4.6746 USDT |
308,755.6596 SFUND |
4.8362 USDT |
4.4770 USDT |
4.8520 USDT |
4.5045 USDT |
| 2022-03-12 |
4.8669 USDT |
312,192.9586 SFUND |
4.8775 USDT |
4.8330 USDT |
4.8804 USDT |
4.8701 USDT |
| 2022-03-11 |
4.9015 USDT |
312,677.6716 SFUND |
4.9598 USDT |
4.7817 USDT |
5.1036 USDT |
4.8700 USDT |
| 2022-03-10 |
5.0622 USDT |
353,863.5306 SFUND |
5.2290 USDT |
4.9100 USDT |
5.3103 USDT |
4.9622 USDT |
| 2022-03-09 |
5.2897 USDT |
333,435.3706 SFUND |
5.1594 USDT |
5.1525 USDT |
5.4991 USDT |
5.2285 USDT |
| 2022-03-08 |
5.1416 USDT |
349,234.2560 SFUND |
5.2540 USDT |
5.0438 USDT |
5.2559 USDT |
5.1529 USDT |
| 2022-03-07 |
5.1590 USDT |
309,161.8788 SFUND |
5.1995 USDT |
5.0004 USDT |
5.3757 USDT |
5.0609 USDT |
| 2022-03-06 |
5.2591 USDT |
267,124.3930 SFUND |
5.3200 USDT |
5.1300 USDT |
5.5051 USDT |
5.2243 USDT |
| 2022-03-05 |
5.2457 USDT |
238,231.5631 SFUND |
5.2315 USDT |
5.1716 USDT |
5.3800 USDT |
5.3085 USDT |
| 2022-03-04 |
5.4626 USDT |
291,390.7188 SFUND |
5.6951 USDT |
5.2001 USDT |
5.6951 USDT |
5.2166 USDT |
| 2022-03-03 |
5.7596 USDT |
317,880.2643 SFUND |
5.9593 USDT |
5.5295 USDT |
6.1495 USDT |
5.5974 USDT |
| 2022-03-02 |
6.0338 USDT |
297,177.6124 SFUND |
6.1024 USDT |
5.8753 USDT |
6.2623 USDT |
6.0025 USDT |
| 2022-03-01 |
6.2098 USDT |
259,853.2191 SFUND |
6.2069 USDT |
6.0163 USDT |
6.4320 USDT |
6.0937 USDT |
| 2022-02-28 |
5.8169 USDT |
281,533.2261 SFUND |
5.6504 USDT |
5.5799 USDT |
6.1394 USDT |
6.1072 USDT |
| 2022-02-27 |
5.7844 USDT |
283,739.9721 SFUND |
5.7633 USDT |
5.5755 USDT |
6.0163 USDT |
5.6120 USDT |