Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.9843 USDT |
1,556,589.9768 SFUND |
1.0512 USDT |
0.9000 USDT |
1.0796 USDT |
0.9042 USDT |
| 2022-06-17 |
1.0212 USDT |
1,569,478.4582 SFUND |
0.9924 USDT |
0.9861 USDT |
1.0650 USDT |
1.0475 USDT |
| 2022-06-16 |
1.0479 USDT |
1,710,888.2956 SFUND |
1.0954 USDT |
1.0019 USDT |
1.1012 USDT |
1.0071 USDT |
| 2022-06-15 |
0.9944 USDT |
1,536,375.1427 SFUND |
1.0357 USDT |
0.9208 USDT |
1.0534 USDT |
1.0301 USDT |
| 2022-06-14 |
1.0437 USDT |
1,471,342.8541 SFUND |
1.0596 USDT |
0.9690 USDT |
1.1130 USDT |
1.0176 USDT |
| 2022-06-13 |
1.0668 USDT |
1,460,937.7948 SFUND |
1.1781 USDT |
0.9243 USDT |
1.1933 USDT |
1.0738 USDT |
| 2022-06-12 |
1.2012 USDT |
1,405,210.5306 SFUND |
1.2578 USDT |
1.1666 USDT |
1.2814 USDT |
1.1819 USDT |
| 2022-06-11 |
1.3059 USDT |
1,119,914.3725 SFUND |
1.3292 USDT |
1.2280 USDT |
1.3303 USDT |
1.2589 USDT |
| 2022-06-10 |
1.3592 USDT |
822,128.1322 SFUND |
1.3593 USDT |
1.3294 USDT |
1.3732 USDT |
1.3386 USDT |
| 2022-06-09 |
1.3628 USDT |
1,173,404.5246 SFUND |
1.3694 USDT |
1.3500 USDT |
1.3841 USDT |
1.3628 USDT |
| 2022-06-08 |
1.3924 USDT |
1,294,513.5005 SFUND |
1.4094 USDT |
1.3635 USDT |
1.4301 USDT |
1.3685 USDT |
| 2022-06-07 |
1.3852 USDT |
1,284,385.5963 SFUND |
1.4495 USDT |
1.3395 USDT |
1.4509 USDT |
1.3977 USDT |
| 2022-06-06 |
1.4986 USDT |
1,047,584.8744 SFUND |
1.4704 USDT |
1.4536 USDT |
1.5506 USDT |
1.4621 USDT |
| 2022-06-05 |
1.4624 USDT |
1,165,603.4311 SFUND |
1.4855 USDT |
1.4410 USDT |
1.5149 USDT |
1.4687 USDT |
| 2022-06-04 |
1.4686 USDT |
1,060,832.3217 SFUND |
1.4706 USDT |
1.4522 USDT |
1.4820 USDT |
1.4733 USDT |
| 2022-06-03 |
1.5019 USDT |
1,113,020.7191 SFUND |
1.5238 USDT |
1.4695 USDT |
1.5434 USDT |
1.4776 USDT |
| 2022-06-02 |
1.4871 USDT |
868,663.9512 SFUND |
1.4847 USDT |
1.4605 USDT |
1.5212 USDT |
1.5000 USDT |
| 2022-06-01 |
1.5565 USDT |
975,155.0896 SFUND |
1.5937 USDT |
1.4740 USDT |
1.6125 USDT |
1.4939 USDT |
| 2022-05-31 |
1.5997 USDT |
837,825.2183 SFUND |
1.6010 USDT |
1.5621 USDT |
1.6510 USDT |
1.6018 USDT |
| 2022-05-30 |
1.5707 USDT |
1,010,158.9732 SFUND |
1.5179 USDT |
1.5057 USDT |
1.6400 USDT |
1.5696 USDT |
| 2022-05-29 |
1.5197 USDT |
1,097,251.8075 SFUND |
1.5731 USDT |
1.4832 USDT |
1.5809 USDT |
1.5273 USDT |
| 2022-05-28 |
1.5279 USDT |
1,067,597.8523 SFUND |
1.5252 USDT |
1.4958 USDT |
1.5781 USDT |
1.5504 USDT |
| 2022-05-27 |
1.5325 USDT |
1,050,696.8852 SFUND |
1.5554 USDT |
1.4725 USDT |
1.5801 USDT |
1.5390 USDT |
| 2022-05-26 |
1.6910 USDT |
983,918.7287 SFUND |
1.7787 USDT |
1.5835 USDT |
1.8109 USDT |
1.6109 USDT |
| 2022-05-25 |
1.7699 USDT |
917,089.8508 SFUND |
1.7387 USDT |
1.7191 USDT |
1.8600 USDT |
1.7862 USDT |
| 2022-05-24 |
1.7304 USDT |
867,741.0404 SFUND |
1.7118 USDT |
1.6869 USDT |
1.7996 USDT |
1.7259 USDT |
| 2022-05-23 |
1.7426 USDT |
792,570.0665 SFUND |
1.7333 USDT |
1.7021 USDT |
1.8780 USDT |
1.7720 USDT |
| 2022-05-22 |
1.7169 USDT |
956,894.5397 SFUND |
1.7334 USDT |
1.6730 USDT |
1.7664 USDT |
1.7031 USDT |
| 2022-05-21 |
1.6969 USDT |
827,107.0315 SFUND |
1.7011 USDT |
1.6701 USDT |
1.7481 USDT |
1.7276 USDT |
| 2022-05-20 |
1.6901 USDT |
901,429.2885 SFUND |
1.6964 USDT |
1.6180 USDT |
1.7787 USDT |
1.7029 USDT |
| 2022-05-19 |
1.6681 USDT |
965,396.6367 SFUND |
1.6379 USDT |
1.6156 USDT |
1.7677 USDT |
1.6953 USDT |
| 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 |