Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
1.1144 USDT |
351,998.1313 SFUND |
1.1157 USDT |
1.0982 USDT |
1.1321 USDT |
1.1244 USDT |
| 2024-09-12 |
1.1070 USDT |
263,354.8662 SFUND |
1.0705 USDT |
1.0701 USDT |
1.1271 USDT |
1.1131 USDT |
| 2024-09-11 |
1.0581 USDT |
230,365.0737 SFUND |
1.0643 USDT |
1.0300 USDT |
1.0926 USDT |
1.0700 USDT |
| 2024-09-10 |
1.0686 USDT |
495,674.6463 SFUND |
1.0943 USDT |
1.0509 USDT |
1.0950 USDT |
1.0769 USDT |
| 2024-09-09 |
1.0615 USDT |
343,427.0961 SFUND |
1.0439 USDT |
1.0393 USDT |
1.1178 USDT |
1.1046 USDT |
| 2024-09-08 |
1.0222 USDT |
462,844.5458 SFUND |
0.9983 USDT |
0.9983 USDT |
1.0414 USDT |
1.0364 USDT |
| 2024-09-07 |
1.0066 USDT |
418,603.6770 SFUND |
0.9984 USDT |
0.9847 USDT |
1.0239 USDT |
1.0106 USDT |
| 2024-09-06 |
1.0403 USDT |
482,238.9607 SFUND |
1.0577 USDT |
0.9695 USDT |
1.0779 USDT |
0.9812 USDT |
| 2024-09-05 |
1.0577 USDT |
561,158.2407 SFUND |
1.0600 USDT |
1.0371 USDT |
1.0812 USDT |
1.0558 USDT |
| 2024-09-04 |
1.0465 USDT |
175,055.7651 SFUND |
1.0561 USDT |
1.0100 USDT |
1.0639 USDT |
1.0575 USDT |
| 2024-09-03 |
1.0922 USDT |
511,105.2018 SFUND |
1.0972 USDT |
1.0600 USDT |
1.1199 USDT |
1.0641 USDT |
| 2024-09-02 |
1.0923 USDT |
321,203.9239 SFUND |
1.0755 USDT |
1.0554 USDT |
1.1136 USDT |
1.0985 USDT |
| 2024-09-01 |
1.0870 USDT |
576,010.4302 SFUND |
1.1136 USDT |
1.0539 USDT |
1.1178 USDT |
1.0642 USDT |
| 2024-08-31 |
1.1219 USDT |
283,538.2816 SFUND |
1.1320 USDT |
1.1092 USDT |
1.1485 USDT |
1.1128 USDT |
| 2024-08-30 |
1.1668 USDT |
443,592.8325 SFUND |
1.1844 USDT |
1.1102 USDT |
1.1938 USDT |
1.1381 USDT |
| 2024-08-29 |
1.1811 USDT |
489,142.6542 SFUND |
1.1651 USDT |
1.1644 USDT |
1.2087 USDT |
1.1804 USDT |
| 2024-08-28 |
1.1801 USDT |
491,625.5746 SFUND |
1.2036 USDT |
1.1320 USDT |
1.2168 USDT |
1.1752 USDT |
| 2024-08-27 |
1.2743 USDT |
275,204.0394 SFUND |
1.2771 USDT |
1.2543 USDT |
1.2980 USDT |
1.2675 USDT |
| 2024-08-26 |
1.3119 USDT |
498,052.5299 SFUND |
1.3336 USDT |
1.2693 USDT |
1.3412 USDT |
1.2782 USDT |
| 2024-08-25 |
1.3319 USDT |
495,646.4359 SFUND |
1.3412 USDT |
1.3050 USDT |
1.3589 USDT |
1.3388 USDT |
| 2024-08-24 |
1.3559 USDT |
434,473.4230 SFUND |
1.3624 USDT |
1.3327 USDT |
1.3999 USDT |
1.3685 USDT |
| 2024-08-23 |
1.3147 USDT |
284,465.3392 SFUND |
1.2860 USDT |
1.2736 USDT |
1.3840 USDT |
1.3629 USDT |
| 2024-08-22 |
1.2910 USDT |
115,743.9370 SFUND |
1.2922 USDT |
1.2617 USDT |
1.3091 USDT |
1.2823 USDT |
| 2024-08-21 |
1.2682 USDT |
163,346.0385 SFUND |
1.3019 USDT |
1.2427 USDT |
1.3200 USDT |
1.2894 USDT |
| 2024-08-20 |
1.2896 USDT |
193,675.8910 SFUND |
1.2736 USDT |
1.2605 USDT |
1.3068 USDT |
1.2951 USDT |
| 2024-08-19 |
1.2417 USDT |
240,639.4173 SFUND |
1.2274 USDT |
1.2229 USDT |
1.2698 USDT |
1.2651 USDT |
| 2024-08-18 |
1.2435 USDT |
113,448.7594 SFUND |
1.2660 USDT |
1.2196 USDT |
1.2664 USDT |
1.2442 USDT |
| 2024-08-17 |
1.2602 USDT |
64,077.0522 SFUND |
1.2589 USDT |
1.2477 USDT |
1.2770 USDT |
1.2633 USDT |
| 2024-08-16 |
1.2536 USDT |
133,246.6574 SFUND |
1.2497 USDT |
1.2172 USDT |
1.2807 USDT |
1.2641 USDT |
| 2024-08-15 |
1.2854 USDT |
175,094.1724 SFUND |
1.2864 USDT |
1.2277 USDT |
1.3174 USDT |
1.2297 USDT |
| 2024-08-14 |
1.3235 USDT |
256,601.9965 SFUND |
1.3258 USDT |
1.2800 USDT |
1.3500 USDT |
1.2899 USDT |
| 2024-08-13 |
1.2968 USDT |
171,191.6224 SFUND |
1.3069 USDT |
1.2691 USDT |
1.3241 USDT |
1.3201 USDT |
| 2024-08-12 |
1.2898 USDT |
194,918.0511 SFUND |
1.2715 USDT |
1.2400 USDT |
1.3147 USDT |
1.2989 USDT |
| 2024-08-11 |
1.3451 USDT |
134,263.0677 SFUND |
1.3425 USDT |
1.2612 USDT |
1.4080 USDT |
1.2773 USDT |
| 2024-08-10 |
1.3555 USDT |
134,391.4222 SFUND |
1.3537 USDT |
1.3416 USDT |
1.3816 USDT |
1.3665 USDT |
| 2024-08-09 |
1.3639 USDT |
126,608.4069 SFUND |
1.3992 USDT |
1.3320 USDT |
1.4197 USDT |
1.3493 USDT |
| 2024-08-08 |
1.2527 USDT |
190,718.9012 SFUND |
1.2110 USDT |
1.1838 USDT |
1.2951 USDT |
1.2880 USDT |
| 2024-08-07 |
1.2501 USDT |
121,023.2828 SFUND |
1.2518 USDT |
1.1956 USDT |
1.3000 USDT |
1.2000 USDT |
| 2024-08-06 |
1.2521 USDT |
203,821.0349 SFUND |
1.2286 USDT |
1.2056 USDT |
1.2959 USDT |
1.2561 USDT |
| 2024-08-05 |
1.1790 USDT |
298,491.5588 SFUND |
1.2823 USDT |
1.0499 USDT |
1.2864 USDT |
1.2240 USDT |
| 2024-08-04 |
1.3457 USDT |
123,728.0223 SFUND |
1.3781 USDT |
1.2407 USDT |
1.3870 USDT |
1.2996 USDT |
| 2024-08-03 |
1.4241 USDT |
189,962.6543 SFUND |
1.4722 USDT |
1.3548 USDT |
1.4788 USDT |
1.3771 USDT |
| 2024-08-02 |
1.5563 USDT |
161,349.1453 SFUND |
1.6050 USDT |
1.4777 USDT |
1.6085 USDT |
1.4951 USDT |
| 2024-08-01 |
1.5985 USDT |
112,073.6144 SFUND |
1.6565 USDT |
1.5201 USDT |
1.6651 USDT |
1.5396 USDT |
| 2024-07-31 |
1.7017 USDT |
150,120.8327 SFUND |
1.7119 USDT |
1.6669 USDT |
1.7311 USDT |
1.6901 USDT |
| 2024-07-30 |
1.7574 USDT |
139,717.4441 SFUND |
1.7729 USDT |
1.7007 USDT |
1.7847 USDT |
1.7096 USDT |
| 2024-07-29 |
1.8036 USDT |
148,124.8246 SFUND |
1.7796 USDT |
1.7522 USDT |
1.9175 USDT |
1.7774 USDT |
| 2024-07-28 |
1.7792 USDT |
91,114.9405 SFUND |
1.8006 USDT |
1.7483 USDT |
1.8160 USDT |
1.7792 USDT |
| 2024-07-27 |
1.8070 USDT |
167,364.0421 SFUND |
1.7980 USDT |
1.7763 USDT |
1.8893 USDT |
1.7836 USDT |
| 2024-07-26 |
1.7457 USDT |
153,102.7147 SFUND |
1.7101 USDT |
1.7055 USDT |
1.7959 USDT |
1.7959 USDT |