Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
5.8017 USDT |
298,986.0625 SFUND |
5.8681 USDT |
5.7124 USDT |
5.9995 USDT |
5.7900 USDT |
| 2022-02-25 |
5.5812 USDT |
268,051.1877 SFUND |
5.4863 USDT |
5.4162 USDT |
6.1400 USDT |
5.6361 USDT |
| 2022-02-24 |
5.3293 USDT |
275,421.9193 SFUND |
5.7724 USDT |
5.0200 USDT |
5.8626 USDT |
5.5884 USDT |
| 2022-02-23 |
6.0674 USDT |
229,135.8331 SFUND |
5.9265 USDT |
5.7700 USDT |
6.3970 USDT |
6.0144 USDT |
| 2022-02-22 |
5.9243 USDT |
287,797.5167 SFUND |
5.9149 USDT |
5.5849 USDT |
6.6755 USDT |
5.9316 USDT |
| 2022-02-21 |
6.4386 USDT |
275,640.2231 SFUND |
6.4067 USDT |
6.0200 USDT |
6.7498 USDT |
6.0391 USDT |
| 2022-02-20 |
6.4679 USDT |
257,822.1687 SFUND |
6.7491 USDT |
6.1911 USDT |
6.8378 USDT |
6.4028 USDT |
| 2022-02-19 |
6.8053 USDT |
243,674.0972 SFUND |
6.7085 USDT |
6.6401 USDT |
6.9986 USDT |
6.7234 USDT |
| 2022-02-18 |
6.9573 USDT |
232,444.8374 SFUND |
7.1864 USDT |
6.6148 USDT |
7.3125 USDT |
6.7250 USDT |
| 2022-02-17 |
7.5387 USDT |
220,846.5408 SFUND |
7.6802 USDT |
7.0916 USDT |
7.8350 USDT |
7.2129 USDT |
| 2022-02-16 |
7.7169 USDT |
182,928.0772 SFUND |
7.8350 USDT |
7.5002 USDT |
7.8350 USDT |
7.8104 USDT |
| 2022-02-15 |
7.6713 USDT |
227,106.1836 SFUND |
7.2857 USDT |
7.2635 USDT |
7.8350 USDT |
7.7992 USDT |
| 2022-02-14 |
7.1990 USDT |
195,652.4076 SFUND |
7.2250 USDT |
7.0299 USDT |
7.5643 USDT |
7.2316 USDT |
| 2022-02-13 |
7.4095 USDT |
201,187.6094 SFUND |
7.4168 USDT |
7.1003 USDT |
7.5932 USDT |
7.2616 USDT |
| 2022-02-12 |
7.4021 USDT |
212,580.5268 SFUND |
7.3351 USDT |
7.0703 USDT |
7.6468 USDT |
7.3153 USDT |
| 2022-02-11 |
7.7988 USDT |
175,080.8532 SFUND |
7.8447 USDT |
7.2760 USDT |
7.9114 USDT |
7.4501 USDT |
| 2022-02-10 |
8.0829 USDT |
227,794.5594 SFUND |
8.1176 USDT |
7.8254 USDT |
8.6000 USDT |
7.8341 USDT |
| 2022-02-09 |
7.8689 USDT |
180,517.0242 SFUND |
7.8409 USDT |
7.5481 USDT |
8.2000 USDT |
8.0695 USDT |
| 2022-02-08 |
7.9183 USDT |
190,226.0521 SFUND |
8.1702 USDT |
7.4730 USDT |
8.4999 USDT |
7.7387 USDT |
| 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 |