Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
7.9429 USDT |
220,434.2996 SFUND |
8.1798 USDT |
7.3818 USDT |
8.5000 USDT |
7.7138 USDT |
| 2021-11-17 |
7.7848 USDT |
161,665.4835 SFUND |
7.9785 USDT |
7.4594 USDT |
8.2265 USDT |
8.0799 USDT |
| 2021-11-16 |
7.7568 USDT |
212,090.0419 SFUND |
7.9543 USDT |
7.1882 USDT |
8.1762 USDT |
8.0187 USDT |
| 2021-11-15 |
8.4066 USDT |
166,580.0559 SFUND |
8.6375 USDT |
8.0655 USDT |
8.6599 USDT |
8.2445 USDT |
| 2021-11-14 |
8.7923 USDT |
148,775.5051 SFUND |
9.1104 USDT |
8.5099 USDT |
9.1786 USDT |
8.5598 USDT |
| 2021-11-13 |
8.9934 USDT |
153,609.4585 SFUND |
8.7556 USDT |
8.4003 USDT |
9.4527 USDT |
9.1169 USDT |
| 2021-11-12 |
8.5489 USDT |
200,698.4627 SFUND |
8.3499 USDT |
8.1732 USDT |
9.0308 USDT |
8.7665 USDT |
| 2021-11-11 |
8.5380 USDT |
174,099.4292 SFUND |
8.4004 USDT |
8.0534 USDT |
9.0000 USDT |
8.3372 USDT |
| 2021-11-10 |
9.0271 USDT |
177,974.3374 SFUND |
9.3915 USDT |
8.4972 USDT |
9.7465 USDT |
8.5601 USDT |
| 2021-11-09 |
9.6384 USDT |
160,950.3650 SFUND |
9.9834 USDT |
9.1100 USDT |
10.1215 USDT |
9.4945 USDT |
| 2021-11-08 |
10.1983 USDT |
157,736.8035 SFUND |
10.4900 USDT |
9.8176 USDT |
10.6206 USDT |
9.9558 USDT |
| 2021-11-07 |
10.4775 USDT |
203,399.0930 SFUND |
10.3203 USDT |
10.0754 USDT |
10.8700 USDT |
10.3767 USDT |
| 2021-11-06 |
9.8460 USDT |
198,866.0953 SFUND |
9.8659 USDT |
8.8000 USDT |
10.8045 USDT |
10.1200 USDT |
| 2021-11-05 |
9.9189 USDT |
223,917.0425 SFUND |
9.3001 USDT |
9.0134 USDT |
10.5162 USDT |
10.3101 USDT |
| 2021-11-04 |
9.1804 USDT |
219,611.6687 SFUND |
9.3111 USDT |
8.5000 USDT |
9.8164 USDT |
8.9616 USDT |
| 2021-11-03 |
8.3242 USDT |
311,628.6706 SFUND |
7.7914 USDT |
7.4014 USDT |
9.2152 USDT |
8.9149 USDT |
| 2021-11-02 |
7.4739 USDT |
243,390.8366 SFUND |
7.2540 USDT |
7.0700 USDT |
8.2000 USDT |
7.7693 USDT |
| 2021-11-01 |
7.7056 USDT |
244,598.6484 SFUND |
8.3589 USDT |
6.8800 USDT |
8.5164 USDT |
7.4162 USDT |
| 2021-10-31 |
8.0839 USDT |
422,175.2120 SFUND |
7.7500 USDT |
7.5000 USDT |
8.9000 USDT |
8.0929 USDT |