Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-21 |
0.4455 USDT |
1,044,007.6658 SFUND |
0.3226 USDT |
0.3150 USDT |
0.6100 USDT |
0.4400 USDT |
| 2021-07-20 |
0.3067 USDT |
334,009.4069 SFUND |
0.3389 USDT |
0.2863 USDT |
0.3389 USDT |
0.3357 USDT |
| 2021-07-19 |
0.3552 USDT |
348,250.5729 SFUND |
0.3734 USDT |
0.3200 USDT |
0.3832 USDT |
0.3402 USDT |
| 2021-07-18 |
0.4080 USDT |
620,940.1282 SFUND |
0.4066 USDT |
0.3794 USDT |
0.4398 USDT |
0.3825 USDT |
| 2021-07-17 |
0.4213 USDT |
791,576.8151 SFUND |
0.4596 USDT |
0.4001 USDT |
0.4625 USDT |
0.4163 USDT |
| 2021-07-16 |
0.4806 USDT |
810,668.8111 SFUND |
0.4997 USDT |
0.4319 USDT |
0.5080 USDT |
0.4422 USDT |
| 2021-07-15 |
0.5100 USDT |
897,581.6558 SFUND |
0.5147 USDT |
0.4972 USDT |
0.5437 USDT |
0.4984 USDT |
| 2021-07-14 |
0.5312 USDT |
909,402.3875 SFUND |
0.5433 USDT |
0.5163 USDT |
0.5497 USDT |
0.5201 USDT |
| 2021-07-13 |
0.5561 USDT |
890,093.5358 SFUND |
0.5644 USDT |
0.5305 USDT |
0.5735 USDT |
0.5452 USDT |
| 2021-07-12 |
0.5709 USDT |
568,777.7201 SFUND |
0.5785 USDT |
0.5422 USDT |
0.6134 USDT |
0.5648 USDT |
| 2021-07-11 |
0.5535 USDT |
171,273.7144 SFUND |
0.5501 USDT |
0.5446 USDT |
0.5836 USDT |
0.5785 USDT |
| 2021-07-10 |
0.5486 USDT |
274,074.2012 SFUND |
0.5522 USDT |
0.5328 USDT |
0.5662 USDT |
0.5506 USDT |
| 2021-07-09 |
0.5451 USDT |
196,334.0423 SFUND |
0.5562 USDT |
0.5370 USDT |
0.5687 USDT |
0.5461 USDT |
| 2021-07-08 |
0.5670 USDT |
669,241.1956 SFUND |
0.6081 USDT |
0.5473 USDT |
0.6105 USDT |
0.5518 USDT |
| 2021-07-07 |
0.6113 USDT |
578,514.2673 SFUND |
0.5896 USDT |
0.5868 USDT |
0.6359 USDT |
0.5993 USDT |
| 2021-07-06 |
0.5815 USDT |
46,269.5866 SFUND |
0.5715 USDT |
0.5619 USDT |
0.6379 USDT |
0.5796 USDT |
| 2021-07-05 |
0.5509 USDT |
121,073.5385 SFUND |
0.5621 USDT |
0.5406 USDT |
0.5989 USDT |
0.5607 USDT |
| 2021-07-04 |
0.5716 USDT |
508,595.1137 SFUND |
0.5663 USDT |
0.5537 USDT |
0.5972 USDT |
0.5658 USDT |
| 2021-07-03 |
0.5627 USDT |
504,525.5817 SFUND |
0.5404 USDT |
0.5332 USDT |
0.5867 USDT |
0.5645 USDT |