Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.6217 USDT |
175,784.9380 SFUND |
1.6099 USDT |
1.5982 USDT |
1.6470 USDT |
1.6393 USDT |
| 2024-06-24 |
1.6184 USDT |
154,531.3100 SFUND |
1.6728 USDT |
1.5427 USDT |
1.6860 USDT |
1.5664 USDT |
| 2024-06-23 |
1.6830 USDT |
225,592.9347 SFUND |
1.6818 USDT |
1.6682 USDT |
1.7253 USDT |
1.6746 USDT |
| 2024-06-22 |
1.6985 USDT |
215,524.7310 SFUND |
1.6900 USDT |
1.6680 USDT |
1.9551 USDT |
1.6812 USDT |
| 2024-06-21 |
1.6896 USDT |
166,328.5637 SFUND |
1.6989 USDT |
1.6674 USDT |
1.7084 USDT |
1.6914 USDT |
| 2024-06-20 |
1.7238 USDT |
81,343.3916 SFUND |
1.7193 USDT |
1.7010 USDT |
1.7561 USDT |
1.7230 USDT |
| 2024-06-19 |
1.7463 USDT |
144,280.4532 SFUND |
1.7321 USDT |
1.7210 USDT |
1.7925 USDT |
1.7447 USDT |
| 2024-06-18 |
1.7163 USDT |
156,781.6729 SFUND |
1.7883 USDT |
1.6842 USDT |
1.7923 USDT |
1.7159 USDT |
| 2024-06-17 |
1.8077 USDT |
167,907.4723 SFUND |
1.8573 USDT |
1.7559 USDT |
1.8670 USDT |
1.7849 USDT |
| 2024-06-16 |
1.8634 USDT |
155,867.7794 SFUND |
1.8849 USDT |
1.8408 USDT |
1.8891 USDT |
1.8610 USDT |
| 2024-06-15 |
1.8773 USDT |
115,196.5992 SFUND |
1.8760 USDT |
1.8645 USDT |
1.8966 USDT |
1.8711 USDT |
| 2024-06-14 |
1.8908 USDT |
119,872.0313 SFUND |
1.8949 USDT |
1.8206 USDT |
1.9344 USDT |
1.8450 USDT |
| 2024-06-13 |
1.9437 USDT |
209,210.7059 SFUND |
2.0069 USDT |
1.8823 USDT |
2.0149 USDT |
1.8973 USDT |
| 2024-06-12 |
2.0197 USDT |
133,413.6139 SFUND |
1.9573 USDT |
1.9171 USDT |
2.0734 USDT |
2.0164 USDT |
| 2024-06-11 |
2.0157 USDT |
140,874.9362 SFUND |
2.0808 USDT |
1.8808 USDT |
2.0977 USDT |
1.9732 USDT |
| 2024-06-10 |
2.1517 USDT |
143,218.2729 SFUND |
2.2155 USDT |
2.0536 USDT |
2.2212 USDT |
2.0729 USDT |
| 2024-06-09 |
2.2350 USDT |
155,428.7266 SFUND |
2.2594 USDT |
2.1818 USDT |
2.2704 USDT |
2.2275 USDT |
| 2024-06-08 |
2.2743 USDT |
148,037.3882 SFUND |
2.3151 USDT |
2.2200 USDT |
2.3244 USDT |
2.2534 USDT |
| 2024-06-07 |
2.3880 USDT |
105,306.1107 SFUND |
2.4513 USDT |
2.2667 USDT |
2.4578 USDT |
2.3241 USDT |
| 2024-06-06 |
2.4755 USDT |
104,856.9759 SFUND |
2.4617 USDT |
2.4387 USDT |
2.5252 USDT |
2.4506 USDT |
| 2024-06-05 |
2.4282 USDT |
79,117.3611 SFUND |
2.3832 USDT |
2.3690 USDT |
2.4904 USDT |
2.4510 USDT |
| 2024-06-04 |
2.3318 USDT |
154,825.8934 SFUND |
2.2900 USDT |
2.2492 USDT |
2.4040 USDT |
2.3668 USDT |
| 2024-06-03 |
2.2179 USDT |
146,830.6177 SFUND |
2.1935 USDT |
2.1274 USDT |
2.2858 USDT |
2.2397 USDT |
| 2024-06-02 |
2.1897 USDT |
177,844.5659 SFUND |
2.1996 USDT |
2.1629 USDT |
2.2388 USDT |
2.1978 USDT |
| 2024-06-01 |
2.1586 USDT |
135,270.4254 SFUND |
2.1250 USDT |
2.1199 USDT |
2.2669 USDT |
2.1620 USDT |
| 2024-05-31 |
2.1520 USDT |
139,645.1087 SFUND |
2.1564 USDT |
2.1136 USDT |
2.1977 USDT |
2.1454 USDT |
| 2024-05-30 |
2.2241 USDT |
135,739.9458 SFUND |
2.2119 USDT |
2.1608 USDT |
2.2775 USDT |
2.1661 USDT |
| 2024-05-29 |
2.2964 USDT |
100,786.8318 SFUND |
2.3019 USDT |
2.2390 USDT |
2.3431 USDT |
2.2499 USDT |
| 2024-05-28 |
2.3762 USDT |
133,405.7045 SFUND |
2.4062 USDT |
2.3005 USDT |
2.4446 USDT |
2.3247 USDT |
| 2024-05-27 |
2.4252 USDT |
144,397.8553 SFUND |
2.4125 USDT |
2.3907 USDT |
2.4821 USDT |
2.3939 USDT |
| 2024-05-26 |
2.4402 USDT |
124,139.7954 SFUND |
2.4462 USDT |
2.4036 USDT |
2.4931 USDT |
2.4309 USDT |
| 2024-05-25 |
2.4438 USDT |
132,583.8319 SFUND |
2.4030 USDT |
2.3921 USDT |
2.4800 USDT |
2.4686 USDT |
| 2024-05-24 |
2.4248 USDT |
139,896.7780 SFUND |
2.4520 USDT |
2.2827 USDT |
2.5140 USDT |
2.4006 USDT |
| 2024-05-23 |
2.4871 USDT |
135,105.3065 SFUND |
2.4971 USDT |
2.4010 USDT |
2.6638 USDT |
2.4997 USDT |
| 2024-05-22 |
2.5725 USDT |
75,019.4320 SFUND |
2.6100 USDT |
2.4990 USDT |
2.6290 USDT |
2.5381 USDT |
| 2024-05-21 |
2.6114 USDT |
134,356.1518 SFUND |
2.5916 USDT |
2.3835 USDT |
2.8527 USDT |
2.5861 USDT |
| 2024-05-20 |
2.3785 USDT |
63,216.4480 SFUND |
2.3524 USDT |
2.2800 USDT |
2.5539 USDT |
2.5463 USDT |
| 2024-05-19 |
2.3479 USDT |
43,491.7325 SFUND |
2.3611 USDT |
2.3201 USDT |
2.3968 USDT |
2.3553 USDT |
| 2024-05-18 |
2.3647 USDT |
41,760.4864 SFUND |
2.3380 USDT |
2.3363 USDT |
2.3983 USDT |
2.3584 USDT |
| 2024-05-17 |
2.2977 USDT |
86,896.7959 SFUND |
2.2194 USDT |
2.2114 USDT |
2.3737 USDT |
2.3439 USDT |
| 2024-05-16 |
2.2845 USDT |
67,948.5140 SFUND |
2.3169 USDT |
2.1912 USDT |
2.4800 USDT |
2.2128 USDT |
| 2024-05-15 |
2.2594 USDT |
82,753.1883 SFUND |
2.1931 USDT |
2.1780 USDT |
2.3539 USDT |
2.3156 USDT |
| 2024-05-14 |
2.2507 USDT |
102,093.6669 SFUND |
2.4026 USDT |
2.1825 USDT |
2.4156 USDT |
2.2007 USDT |
| 2024-05-13 |
2.4135 USDT |
47,330.8051 SFUND |
2.4280 USDT |
2.3700 USDT |
2.4573 USDT |
2.4135 USDT |
| 2024-05-12 |
2.4642 USDT |
67,391.2256 SFUND |
2.4929 USDT |
2.4356 USDT |
2.5155 USDT |
2.4438 USDT |
| 2024-05-11 |
2.4741 USDT |
52,477.1936 SFUND |
2.4736 USDT |
2.4149 USDT |
2.5210 USDT |
2.4989 USDT |
| 2024-05-10 |
2.5370 USDT |
113,308.8550 SFUND |
2.5723 USDT |
2.4448 USDT |
2.5868 USDT |
2.4572 USDT |
| 2024-05-09 |
2.5536 USDT |
93,172.5394 SFUND |
2.6005 USDT |
2.5000 USDT |
2.6461 USDT |
2.5762 USDT |
| 2024-05-08 |
2.6036 USDT |
160,442.1308 SFUND |
2.6331 USDT |
2.3925 USDT |
2.6473 USDT |
2.5814 USDT |
| 2024-05-07 |
2.6479 USDT |
185,215.3653 SFUND |
2.6513 USDT |
2.6213 USDT |
2.6995 USDT |
2.6401 USDT |