Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |