Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
12.4892 USDT |
143,375.0527 SFUND |
12.8175 USDT |
11.9900 USDT |
13.2500 USDT |
12.1763 USDT |
| 2021-12-18 |
12.4142 USDT |
100,586.6157 SFUND |
12.2142 USDT |
11.9310 USDT |
12.7519 USDT |
12.6269 USDT |
| 2021-12-17 |
12.2982 USDT |
112,424.0839 SFUND |
12.5699 USDT |
11.5009 USDT |
12.6091 USDT |
12.3180 USDT |
| 2021-12-16 |
12.8977 USDT |
128,989.2796 SFUND |
12.9061 USDT |
12.3125 USDT |
13.4841 USDT |
12.7767 USDT |
| 2021-12-15 |
12.7647 USDT |
103,949.1868 SFUND |
13.4160 USDT |
11.7719 USDT |
14.0394 USDT |
12.2273 USDT |
| 2021-12-14 |
13.5705 USDT |
91,443.8829 SFUND |
13.2955 USDT |
13.0000 USDT |
14.2939 USDT |
13.3000 USDT |
| 2021-12-13 |
13.5831 USDT |
101,118.8930 SFUND |
13.6057 USDT |
12.5921 USDT |
14.3999 USDT |
13.5534 USDT |
| 2021-12-12 |
13.3457 USDT |
144,583.7988 SFUND |
12.9417 USDT |
12.8000 USDT |
15.3000 USDT |
13.6220 USDT |
| 2021-12-11 |
12.3954 USDT |
99,031.0226 SFUND |
12.3000 USDT |
11.8000 USDT |
13.2225 USDT |
12.7324 USDT |
| 2021-12-10 |
13.2194 USDT |
89,061.9219 SFUND |
13.4000 USDT |
12.3717 USDT |
14.0000 USDT |
12.6005 USDT |
| 2021-12-09 |
14.0031 USDT |
151,717.6481 SFUND |
15.3765 USDT |
12.8463 USDT |
15.4285 USDT |
13.5095 USDT |
| 2021-12-08 |
15.0964 USDT |
115,967.7407 SFUND |
14.8899 USDT |
14.6156 USDT |
15.4999 USDT |
15.2469 USDT |
| 2021-12-07 |
14.9650 USDT |
115,302.7229 SFUND |
14.6832 USDT |
14.4000 USDT |
15.7238 USDT |
14.7420 USDT |
| 2021-12-06 |
13.5190 USDT |
106,460.6858 SFUND |
14.3939 USDT |
13.0000 USDT |
14.3993 USDT |
14.1790 USDT |
| 2021-12-05 |
14.6914 USDT |
128,966.5231 SFUND |
14.9530 USDT |
13.6067 USDT |
15.8867 USDT |
13.9351 USDT |
| 2021-12-04 |
13.0606 USDT |
238,773.2241 SFUND |
13.7196 USDT |
11.1646 USDT |
15.7000 USDT |
14.8059 USDT |
| 2021-12-03 |
14.1305 USDT |
143,776.6675 SFUND |
15.2793 USDT |
12.5931 USDT |
15.2794 USDT |
14.0157 USDT |
| 2021-12-02 |
14.7489 USDT |
114,312.7557 SFUND |
15.1978 USDT |
13.9000 USDT |
15.5771 USDT |
15.0936 USDT |
| 2021-12-01 |
16.1938 USDT |
149,443.4652 SFUND |
16.7094 USDT |
14.7106 USDT |
17.9500 USDT |
15.0809 USDT |
| 2021-11-30 |
16.3422 USDT |
102,858.0703 SFUND |
16.0062 USDT |
15.5600 USDT |
17.1352 USDT |
16.7500 USDT |
| 2021-11-29 |
16.1086 USDT |
145,479.1149 SFUND |
16.4554 USDT |
15.2000 USDT |
17.4500 USDT |
16.6709 USDT |
| 2021-11-28 |
15.1409 USDT |
165,680.7305 SFUND |
15.7971 USDT |
14.5000 USDT |
15.8610 USDT |
15.5390 USDT |
| 2021-11-27 |
14.5970 USDT |
206,533.2759 SFUND |
13.7472 USDT |
13.6264 USDT |
15.6589 USDT |
15.3839 USDT |
| 2021-11-26 |
13.8373 USDT |
445,769.8651 SFUND |
14.0722 USDT |
12.4110 USDT |
16.0000 USDT |
13.7284 USDT |
| 2021-11-25 |
13.1512 USDT |
413,102.2127 SFUND |
12.3569 USDT |
11.8905 USDT |
14.2500 USDT |
13.7392 USDT |
| 2021-11-24 |
12.2916 USDT |
565,578.8135 SFUND |
11.1754 USDT |
10.9191 USDT |
14.8900 USDT |
11.5478 USDT |
| 2021-11-23 |
10.3617 USDT |
338,175.5963 SFUND |
9.3021 USDT |
9.2707 USDT |
11.5100 USDT |
11.0837 USDT |
| 2021-11-22 |
9.2483 USDT |
168,763.2415 SFUND |
9.4916 USDT |
8.8820 USDT |
10.0000 USDT |
9.1867 USDT |
| 2021-11-21 |
9.3667 USDT |
154,667.2833 SFUND |
9.3985 USDT |
9.1000 USDT |
9.6424 USDT |
9.4747 USDT |
| 2021-11-20 |
9.1364 USDT |
188,246.2634 SFUND |
9.1361 USDT |
8.8500 USDT |
9.4500 USDT |
9.4181 USDT |
| 2021-11-19 |
8.5351 USDT |
202,175.0317 SFUND |
7.4256 USDT |
7.3818 USDT |
9.3695 USDT |
9.2616 USDT |