Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
6.5653 USDT |
351,655.2603 SFUND |
5.8552 USDT |
5.7228 USDT |
7.3900 USDT |
7.2796 USDT |
| 2021-10-29 |
5.5714 USDT |
652,506.4209 SFUND |
5.1008 USDT |
4.9333 USDT |
6.9500 USDT |
6.0100 USDT |
| 2021-10-28 |
5.0521 USDT |
306,658.4286 SFUND |
4.9701 USDT |
4.9129 USDT |
5.2662 USDT |
4.9965 USDT |
| 2021-10-27 |
5.1135 USDT |
304,956.2252 SFUND |
5.1120 USDT |
4.9000 USDT |
5.4000 USDT |
4.9679 USDT |
| 2021-10-26 |
5.0246 USDT |
282,742.1512 SFUND |
4.9929 USDT |
4.8240 USDT |
5.3192 USDT |
5.1360 USDT |
| 2021-10-25 |
4.9524 USDT |
288,481.3434 SFUND |
4.9200 USDT |
4.8186 USDT |
5.1800 USDT |
5.0398 USDT |
| 2021-10-24 |
4.8504 USDT |
179,900.4703 SFUND |
4.9201 USDT |
4.6500 USDT |
5.1000 USDT |
4.9037 USDT |
| 2021-10-23 |
4.9138 USDT |
155,485.0139 SFUND |
4.8562 USDT |
4.7550 USDT |
5.1000 USDT |
5.0345 USDT |
| 2021-10-22 |
4.4961 USDT |
207,572.5353 SFUND |
4.1379 USDT |
4.0855 USDT |
4.9100 USDT |
4.8433 USDT |
| 2021-10-21 |
4.2006 USDT |
285,624.6404 SFUND |
4.4300 USDT |
4.0166 USDT |
4.5375 USDT |
4.1661 USDT |
| 2021-10-20 |
4.6185 USDT |
431,668.0311 SFUND |
5.1876 USDT |
4.2000 USDT |
5.2752 USDT |
4.5693 USDT |
| 2021-10-19 |
5.2243 USDT |
171,976.0470 SFUND |
5.3750 USDT |
5.0101 USDT |
5.4194 USDT |
5.2320 USDT |
| 2021-10-18 |
4.9844 USDT |
120,798.0667 SFUND |
4.8708 USDT |
4.6900 USDT |
5.2694 USDT |
5.1800 USDT |
| 2021-10-17 |
5.0215 USDT |
248,659.5551 SFUND |
4.8600 USDT |
4.5880 USDT |
5.4900 USDT |
4.7411 USDT |
| 2021-10-16 |
4.7676 USDT |
123,886.7637 SFUND |
4.5555 USDT |
4.5000 USDT |
4.9700 USDT |
4.8882 USDT |
| 2021-10-15 |
4.4908 USDT |
194,764.8622 SFUND |
4.4991 USDT |
4.3013 USDT |
5.0000 USDT |
4.4809 USDT |
| 2021-10-14 |
4.5856 USDT |
322,799.6450 SFUND |
4.0836 USDT |
4.0365 USDT |
4.9800 USDT |
4.4870 USDT |
| 2021-10-13 |
3.9899 USDT |
584,909.5915 SFUND |
3.7426 USDT |
3.5200 USDT |
4.4000 USDT |
4.0836 USDT |
| 2021-10-12 |
3.7842 USDT |
254,601.3346 SFUND |
3.6485 USDT |
3.5703 USDT |
4.0000 USDT |
3.8300 USDT |
| 2021-10-11 |
3.6727 USDT |
209,299.0921 SFUND |
3.7000 USDT |
3.4900 USDT |
3.8870 USDT |
3.5893 USDT |