Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.8235 USDT |
489,812.3034 SFUND |
0.7932 USDT |
0.7910 USDT |
0.8997 USDT |
0.8152 USDT |
| 2021-08-09 |
0.7771 USDT |
489,982.5123 SFUND |
0.7625 USDT |
0.7481 USDT |
0.8169 USDT |
0.7925 USDT |
| 2021-08-08 |
0.7743 USDT |
471,221.7179 SFUND |
0.7795 USDT |
0.7374 USDT |
0.7927 USDT |
0.7617 USDT |
| 2021-08-07 |
0.7744 USDT |
457,678.8712 SFUND |
0.7702 USDT |
0.7594 USDT |
0.7950 USDT |
0.7867 USDT |
| 2021-08-06 |
0.7693 USDT |
407,103.1683 SFUND |
0.7690 USDT |
0.7556 USDT |
0.7926 USDT |
0.7706 USDT |
| 2021-08-05 |
0.7410 USDT |
442,220.0568 SFUND |
0.7206 USDT |
0.7000 USDT |
0.7926 USDT |
0.7698 USDT |
| 2021-08-04 |
0.6921 USDT |
434,127.6284 SFUND |
0.6687 USDT |
0.6660 USDT |
0.7205 USDT |
0.7003 USDT |
| 2021-08-03 |
0.6868 USDT |
571,966.4553 SFUND |
0.7169 USDT |
0.6599 USDT |
0.7501 USDT |
0.6610 USDT |
| 2021-08-02 |
0.7262 USDT |
495,448.9292 SFUND |
0.7500 USDT |
0.7135 USDT |
0.7500 USDT |
0.7229 USDT |
| 2021-08-01 |
0.7723 USDT |
552,099.0428 SFUND |
0.7781 USDT |
0.6752 USDT |
0.8348 USDT |
0.7566 USDT |
| 2021-07-31 |
0.8083 USDT |
254,425.2588 SFUND |
0.8176 USDT |
0.7750 USDT |
0.8348 USDT |
0.7822 USDT |
| 2021-07-30 |
0.8097 USDT |
308,822.7684 SFUND |
0.8421 USDT |
0.7225 USDT |
0.8730 USDT |
0.8176 USDT |
| 2021-07-29 |
0.8520 USDT |
493,665.0450 SFUND |
0.9284 USDT |
0.8400 USDT |
0.9284 USDT |
0.8400 USDT |
| 2021-07-28 |
0.9262 USDT |
571,201.4470 SFUND |
0.9162 USDT |
0.8920 USDT |
0.9742 USDT |
0.9164 USDT |
| 2021-07-27 |
0.8546 USDT |
327,275.4216 SFUND |
0.8411 USDT |
0.7819 USDT |
0.9455 USDT |
0.8988 USDT |
| 2021-07-26 |
0.9067 USDT |
305,888.5086 SFUND |
0.9440 USDT |
0.8451 USDT |
1.0076 USDT |
0.8479 USDT |
| 2021-07-25 |
0.9825 USDT |
470,254.7208 SFUND |
0.8720 USDT |
0.8508 USDT |
1.0500 USDT |
0.9867 USDT |
| 2021-07-24 |
0.8805 USDT |
397,736.0518 SFUND |
0.9698 USDT |
0.8068 USDT |
1.0500 USDT |
0.8748 USDT |
| 2021-07-23 |
0.8907 USDT |
1,386,330.7988 SFUND |
0.6615 USDT |
0.6213 USDT |
1.1850 USDT |
0.8980 USDT |
| 2021-07-22 |
0.6257 USDT |
751,988.4595 SFUND |
0.4480 USDT |
0.4018 USDT |
0.8097 USDT |
0.6480 USDT |