Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
7.8191 USDT |
202,178.2652 SFUND |
7.2510 USDT |
7.1075 USDT |
8.4000 USDT |
7.9974 USDT |
| 2022-02-06 |
6.7735 USDT |
206,232.7026 SFUND |
6.7276 USDT |
6.5724 USDT |
7.1999 USDT |
6.9330 USDT |
| 2022-02-05 |
6.6562 USDT |
210,821.0737 SFUND |
6.4624 USDT |
6.2700 USDT |
7.2000 USDT |
6.5557 USDT |
| 2022-02-04 |
5.9667 USDT |
226,583.9515 SFUND |
5.9232 USDT |
5.7655 USDT |
6.4800 USDT |
6.3349 USDT |
| 2022-02-03 |
5.9005 USDT |
207,652.0262 SFUND |
5.8739 USDT |
5.7314 USDT |
6.1651 USDT |
6.0014 USDT |
| 2022-02-02 |
6.1208 USDT |
292,215.2048 SFUND |
6.3381 USDT |
5.7305 USDT |
6.5400 USDT |
5.8477 USDT |
| 2022-02-01 |
6.3034 USDT |
257,408.2281 SFUND |
6.2586 USDT |
6.1222 USDT |
6.5768 USDT |
6.2877 USDT |
| 2022-01-31 |
6.1218 USDT |
270,186.1657 SFUND |
6.1580 USDT |
5.9000 USDT |
6.5999 USDT |
6.2731 USDT |
| 2022-01-30 |
6.1550 USDT |
253,414.1797 SFUND |
6.2356 USDT |
5.9420 USDT |
6.3521 USDT |
6.0221 USDT |
| 2022-01-29 |
6.2665 USDT |
248,656.5996 SFUND |
6.1963 USDT |
6.1054 USDT |
6.4000 USDT |
6.2777 USDT |
| 2022-01-28 |
6.0600 USDT |
269,700.0485 SFUND |
6.1250 USDT |
5.7239 USDT |
6.4800 USDT |
6.3060 USDT |
| 2022-01-27 |
6.0954 USDT |
315,791.8090 SFUND |
6.2119 USDT |
5.7000 USDT |
6.8400 USDT |
6.0381 USDT |
| 2022-01-26 |
6.2153 USDT |
252,699.6905 SFUND |
5.9622 USDT |
5.8048 USDT |
7.3880 USDT |
6.7153 USDT |
| 2022-01-25 |
5.7627 USDT |
274,537.1313 SFUND |
5.7694 USDT |
5.5635 USDT |
6.1886 USDT |
5.9662 USDT |
| 2022-01-24 |
5.7868 USDT |
290,885.3376 SFUND |
6.2115 USDT |
5.2020 USDT |
6.3074 USDT |
5.7267 USDT |
| 2022-01-23 |
5.8017 USDT |
254,632.7858 SFUND |
5.5211 USDT |
5.4051 USDT |
6.3000 USDT |
6.1127 USDT |
| 2022-01-22 |
5.4998 USDT |
276,907.6576 SFUND |
5.8330 USDT |
4.8500 USDT |
5.9995 USDT |
5.4918 USDT |
| 2022-01-21 |
6.7744 USDT |
242,009.1647 SFUND |
7.1758 USDT |
6.0341 USDT |
7.2952 USDT |
6.1501 USDT |
| 2022-01-20 |
7.8188 USDT |
183,967.8108 SFUND |
7.9999 USDT |
7.3112 USDT |
8.0605 USDT |
7.4694 USDT |
| 2022-01-19 |
7.9547 USDT |
184,363.2972 SFUND |
7.7878 USDT |
7.6117 USDT |
8.2999 USDT |
8.0492 USDT |
| 2022-01-18 |
7.8482 USDT |
220,750.6110 SFUND |
7.7147 USDT |
7.6110 USDT |
8.2071 USDT |
7.8279 USDT |
| 2022-01-17 |
7.8184 USDT |
224,317.8004 SFUND |
8.3272 USDT |
7.3837 USDT |
8.3391 USDT |
7.7268 USDT |
| 2022-01-16 |
8.3945 USDT |
189,639.7231 SFUND |
8.5534 USDT |
8.1818 USDT |
8.6226 USDT |
8.3445 USDT |
| 2022-01-15 |
8.3849 USDT |
165,463.4779 SFUND |
8.2127 USDT |
8.1001 USDT |
8.7555 USDT |
8.5359 USDT |
| 2022-01-14 |
8.2061 USDT |
154,095.2949 SFUND |
8.0027 USDT |
7.9963 USDT |
8.5000 USDT |
8.2731 USDT |
| 2022-01-13 |
8.1110 USDT |
196,680.7555 SFUND |
8.3999 USDT |
7.8500 USDT |
8.4551 USDT |
8.0204 USDT |
| 2022-01-12 |
8.2215 USDT |
171,435.5835 SFUND |
7.9100 USDT |
7.7524 USDT |
8.7000 USDT |
8.4041 USDT |
| 2022-01-11 |
7.7907 USDT |
197,471.8551 SFUND |
7.4095 USDT |
7.2286 USDT |
8.1900 USDT |
8.0935 USDT |
| 2022-01-10 |
7.5464 USDT |
222,408.9707 SFUND |
7.7800 USDT |
7.1000 USDT |
7.9400 USDT |
7.3317 USDT |
| 2022-01-09 |
7.4715 USDT |
181,169.2906 SFUND |
7.4470 USDT |
7.2340 USDT |
7.8378 USDT |
7.7000 USDT |
| 2022-01-08 |
7.4117 USDT |
234,723.3601 SFUND |
7.7085 USDT |
6.9000 USDT |
7.7800 USDT |
7.3000 USDT |
| 2022-01-07 |
8.1061 USDT |
197,981.1896 SFUND |
8.9299 USDT |
7.5000 USDT |
8.9449 USDT |
7.7623 USDT |
| 2022-01-06 |
8.7122 USDT |
146,970.8384 SFUND |
8.9801 USDT |
8.3306 USDT |
9.0361 USDT |
8.8397 USDT |
| 2022-01-05 |
9.5010 USDT |
164,782.3239 SFUND |
9.2598 USDT |
9.1312 USDT |
10.0000 USDT |
9.2797 USDT |
| 2022-01-04 |
9.3976 USDT |
170,764.3192 SFUND |
8.9972 USDT |
8.8552 USDT |
10.4859 USDT |
9.2663 USDT |
| 2022-01-03 |
9.2482 USDT |
204,020.6598 SFUND |
8.8871 USDT |
8.6821 USDT |
9.9900 USDT |
9.0894 USDT |
| 2022-01-02 |
8.4084 USDT |
143,404.2291 SFUND |
8.5664 USDT |
8.2051 USDT |
8.7697 USDT |
8.5285 USDT |
| 2022-01-01 |
8.4646 USDT |
67,041.1598 SFUND |
8.4307 USDT |
8.2000 USDT |
8.6284 USDT |
8.5074 USDT |
| 2021-12-31 |
8.2756 USDT |
172,768.6021 SFUND |
7.9825 USDT |
7.8669 USDT |
8.7000 USDT |
8.3189 USDT |
| 2021-12-30 |
8.1289 USDT |
214,643.5768 SFUND |
8.1001 USDT |
7.8403 USDT |
8.6800 USDT |
8.0078 USDT |
| 2021-12-29 |
8.4348 USDT |
222,596.8287 SFUND |
8.5601 USDT |
8.1500 USDT |
8.9868 USDT |
8.1500 USDT |
| 2021-12-28 |
9.0500 USDT |
182,069.7774 SFUND |
9.6200 USDT |
8.4800 USDT |
9.7498 USDT |
8.5366 USDT |
| 2021-12-27 |
9.4100 USDT |
167,123.8433 SFUND |
8.8799 USDT |
8.8024 USDT |
10.2549 USDT |
9.8153 USDT |
| 2021-12-26 |
9.0325 USDT |
169,403.0895 SFUND |
9.3152 USDT |
8.7557 USDT |
9.4067 USDT |
8.9802 USDT |
| 2021-12-25 |
9.5995 USDT |
188,239.2505 SFUND |
9.9391 USDT |
8.9000 USDT |
10.9355 USDT |
9.5057 USDT |
| 2021-12-24 |
10.5612 USDT |
253,391.6619 SFUND |
10.8680 USDT |
9.7000 USDT |
11.3955 USDT |
9.7543 USDT |
| 2021-12-23 |
10.5905 USDT |
164,638.6200 SFUND |
10.6209 USDT |
10.0393 USDT |
10.9498 USDT |
10.8418 USDT |
| 2021-12-22 |
10.8672 USDT |
160,039.3937 SFUND |
10.8232 USDT |
10.5001 USDT |
11.1952 USDT |
10.6700 USDT |
| 2021-12-21 |
10.3375 USDT |
155,660.2270 SFUND |
10.3050 USDT |
9.5000 USDT |
11.1500 USDT |
10.7289 USDT |
| 2021-12-20 |
11.2084 USDT |
200,551.7534 SFUND |
12.0662 USDT |
9.3903 USDT |
12.5179 USDT |
10.3266 USDT |