Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-10 |
3.7819 USDT |
108,646.2278 SFUND |
3.7526 USDT |
3.5887 USDT |
3.9400 USDT |
3.7001 USDT |
| 2021-10-09 |
3.7163 USDT |
102,731.9407 SFUND |
3.6500 USDT |
3.5537 USDT |
3.8800 USDT |
3.8268 USDT |
| 2021-10-08 |
3.6733 USDT |
150,239.0181 SFUND |
3.7272 USDT |
3.5001 USDT |
3.8779 USDT |
3.6430 USDT |
| 2021-10-07 |
3.5799 USDT |
105,179.8685 SFUND |
3.4435 USDT |
3.3397 USDT |
3.8168 USDT |
3.6867 USDT |
| 2021-10-06 |
3.4199 USDT |
181,121.6323 SFUND |
3.3392 USDT |
3.2201 USDT |
3.7000 USDT |
3.4517 USDT |
| 2021-10-05 |
3.4731 USDT |
216,140.4696 SFUND |
3.6000 USDT |
3.2200 USDT |
3.8600 USDT |
3.3392 USDT |
| 2021-10-04 |
3.6808 USDT |
173,118.0565 SFUND |
3.8999 USDT |
3.3229 USDT |
3.9441 USDT |
3.6135 USDT |
| 2021-10-03 |
3.6629 USDT |
206,074.0594 SFUND |
3.3300 USDT |
3.3000 USDT |
4.0000 USDT |
3.9541 USDT |
| 2021-10-02 |
3.2632 USDT |
178,278.1111 SFUND |
3.1304 USDT |
3.0100 USDT |
3.5000 USDT |
3.4497 USDT |
| 2021-10-01 |
3.2173 USDT |
150,607.3652 SFUND |
3.1370 USDT |
3.0000 USDT |
3.3874 USDT |
3.1950 USDT |
| 2021-09-30 |
3.1803 USDT |
117,596.2636 SFUND |
2.9601 USDT |
2.9600 USDT |
3.3000 USDT |
3.1873 USDT |
| 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 |