Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
3.1065 USDT |
141,022.0181 SFUND |
3.2000 USDT |
2.9500 USDT |
3.3018 USDT |
3.0000 USDT |
| 2021-09-28 |
3.3446 USDT |
118,795.2759 SFUND |
3.3318 USDT |
3.2600 USDT |
3.5192 USDT |
3.3466 USDT |
| 2021-09-27 |
3.4514 USDT |
88,701.4032 SFUND |
3.3300 USDT |
3.3200 USDT |
3.6000 USDT |
3.3318 USDT |
| 2021-09-26 |
3.4030 USDT |
157,375.3163 SFUND |
3.2458 USDT |
3.1273 USDT |
3.8956 USDT |
3.3125 USDT |
| 2021-09-25 |
3.1966 USDT |
108,724.2852 SFUND |
3.1200 USDT |
3.0500 USDT |
3.3002 USDT |
3.2900 USDT |
| 2021-09-24 |
3.0515 USDT |
109,988.1956 SFUND |
3.0022 USDT |
2.9000 USDT |
3.2095 USDT |
3.1200 USDT |
| 2021-09-23 |
3.1071 USDT |
146,491.8977 SFUND |
3.2112 USDT |
2.8400 USDT |
3.3220 USDT |
3.1304 USDT |
| 2021-09-22 |
3.1306 USDT |
114,235.5229 SFUND |
2.9861 USDT |
2.9578 USDT |
3.2722 USDT |
3.2087 USDT |
| 2021-09-21 |
3.0322 USDT |
122,664.2983 SFUND |
3.0220 USDT |
2.8811 USDT |
3.2401 USDT |
2.9771 USDT |
| 2021-09-20 |
3.0761 USDT |
233,359.5696 SFUND |
3.1528 USDT |
2.9317 USDT |
3.2768 USDT |
3.0839 USDT |
| 2021-09-19 |
3.1768 USDT |
131,019.5805 SFUND |
3.1930 USDT |
3.0386 USDT |
3.3000 USDT |
3.0940 USDT |
| 2021-09-18 |
3.2046 USDT |
246,510.5191 SFUND |
3.4721 USDT |
2.8800 USDT |
3.4863 USDT |
3.1991 USDT |
| 2021-09-17 |
3.7046 USDT |
489,477.9989 SFUND |
3.5127 USDT |
3.3699 USDT |
4.0321 USDT |
3.4976 USDT |
| 2021-09-16 |
3.4000 USDT |
124,375.3025 SFUND |
3.3273 USDT |
3.2000 USDT |
3.6355 USDT |
3.5244 USDT |
| 2021-09-15 |
3.2420 USDT |
154,953.8515 SFUND |
3.0423 USDT |
3.0015 USDT |
3.4324 USDT |
3.3265 USDT |
| 2021-09-14 |
3.2128 USDT |
148,353.8151 SFUND |
3.3206 USDT |
3.0500 USDT |
3.4918 USDT |
3.0775 USDT |
| 2021-09-13 |
3.2036 USDT |
119,640.6479 SFUND |
3.1486 USDT |
3.0000 USDT |
3.3501 USDT |
3.3104 USDT |
| 2021-09-12 |
3.2206 USDT |
117,803.7309 SFUND |
3.0413 USDT |
3.0000 USDT |
3.4608 USDT |
3.1475 USDT |
| 2021-09-11 |
3.0767 USDT |
112,552.6702 SFUND |
2.8117 USDT |
2.7700 USDT |
3.3337 USDT |
3.1604 USDT |
| 2021-09-10 |
2.8290 USDT |
131,184.0684 SFUND |
3.0419 USDT |
2.6000 USDT |
3.0419 USDT |
2.7714 USDT |
| 2021-09-09 |
3.0300 USDT |
239,992.0213 SFUND |
3.1650 USDT |
2.7591 USDT |
3.3365 USDT |
3.0455 USDT |
| 2021-09-08 |
3.1581 USDT |
128,744.8228 SFUND |
3.0808 USDT |
2.9426 USDT |
3.3700 USDT |
3.1779 USDT |
| 2021-09-07 |
3.1341 USDT |
213,298.8730 SFUND |
3.3940 USDT |
2.7944 USDT |
3.5000 USDT |
2.9555 USDT |
| 2021-09-06 |
3.6244 USDT |
209,003.0811 SFUND |
4.1647 USDT |
3.2928 USDT |
4.1700 USDT |
3.3583 USDT |
| 2021-09-05 |
3.7530 USDT |
154,613.8065 SFUND |
3.4305 USDT |
3.4139 USDT |
4.0751 USDT |
4.0001 USDT |
| 2021-09-04 |
3.5078 USDT |
90,911.8496 SFUND |
3.4900 USDT |
3.3961 USDT |
3.6490 USDT |
3.4566 USDT |
| 2021-09-03 |
3.4930 USDT |
143,549.9431 SFUND |
3.6550 USDT |
3.2442 USDT |
3.6752 USDT |
3.5140 USDT |
| 2021-09-02 |
3.3894 USDT |
247,838.5276 SFUND |
2.9639 USDT |
2.9244 USDT |
3.8168 USDT |
3.4444 USDT |
| 2021-09-01 |
2.9593 USDT |
170,149.0994 SFUND |
2.8816 USDT |
2.7480 USDT |
3.2001 USDT |
2.9301 USDT |
| 2021-08-31 |
2.9179 USDT |
155,851.5181 SFUND |
2.9426 USDT |
2.6900 USDT |
3.1308 USDT |
2.8518 USDT |
| 2021-08-30 |
3.2983 USDT |
186,890.9264 SFUND |
3.4060 USDT |
3.0600 USDT |
3.5141 USDT |
3.1219 USDT |
| 2021-08-29 |
3.5242 USDT |
151,276.6945 SFUND |
3.7044 USDT |
3.3313 USDT |
3.7631 USDT |
3.4434 USDT |
| 2021-08-28 |
3.4453 USDT |
269,009.4811 SFUND |
3.2754 USDT |
3.1600 USDT |
3.8075 USDT |
3.7632 USDT |
| 2021-08-27 |
3.4312 USDT |
376,345.2223 SFUND |
3.5485 USDT |
3.1621 USDT |
3.6517 USDT |
3.2631 USDT |
| 2021-08-26 |
3.4689 USDT |
380,832.9553 SFUND |
3.8962 USDT |
3.0800 USDT |
3.9995 USDT |
3.6800 USDT |
| 2021-08-25 |
3.7331 USDT |
439,250.0814 SFUND |
3.5942 USDT |
3.2540 USDT |
4.3000 USDT |
3.9716 USDT |
| 2021-08-24 |
3.9430 USDT |
702,735.2631 SFUND |
4.5474 USDT |
3.5000 USDT |
4.7800 USDT |
3.5950 USDT |
| 2021-08-23 |
4.5132 USDT |
364,063.1578 SFUND |
4.2897 USDT |
4.0500 USDT |
4.8963 USDT |
4.6739 USDT |
| 2021-08-22 |
4.1088 USDT |
562,887.7446 SFUND |
4.4415 USDT |
3.6973 USDT |
4.7183 USDT |
4.4300 USDT |
| 2021-08-21 |
4.7731 USDT |
660,623.8004 SFUND |
4.7120 USDT |
4.1059 USDT |
5.4500 USDT |
4.6233 USDT |
| 2021-08-20 |
4.1750 USDT |
711,581.0758 SFUND |
3.5957 USDT |
3.4345 USDT |
4.8999 USDT |
4.6694 USDT |
| 2021-08-19 |
3.1652 USDT |
423,303.4570 SFUND |
2.9338 USDT |
2.8000 USDT |
3.9000 USDT |
3.7000 USDT |
| 2021-08-18 |
2.8178 USDT |
468,989.9319 SFUND |
2.5262 USDT |
2.4620 USDT |
3.1125 USDT |
2.9145 USDT |
| 2021-08-17 |
2.7533 USDT |
827,334.7852 SFUND |
2.9000 USDT |
2.3100 USDT |
3.1910 USDT |
2.5860 USDT |
| 2021-08-16 |
2.9566 USDT |
1,035,993.8471 SFUND |
2.4951 USDT |
2.3321 USDT |
3.4932 USDT |
3.0265 USDT |
| 2021-08-15 |
2.1987 USDT |
618,744.0303 SFUND |
1.9355 USDT |
1.7050 USDT |
2.8500 USDT |
2.4708 USDT |
| 2021-08-14 |
1.8221 USDT |
977,160.2985 SFUND |
1.5147 USDT |
1.2867 USDT |
2.2000 USDT |
1.9739 USDT |
| 2021-08-13 |
1.1486 USDT |
588,943.8761 SFUND |
0.8585 USDT |
0.8504 USDT |
1.4796 USDT |
1.4300 USDT |
| 2021-08-12 |
0.8600 USDT |
165,382.2495 SFUND |
0.8753 USDT |
0.8031 USDT |
0.8892 USDT |
0.8559 USDT |
| 2021-08-11 |
0.8499 USDT |
425,176.5601 SFUND |
0.8100 USDT |
0.8000 USDT |
0.9070 USDT |
0.8888 USDT |