Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
1.6620 USDT |
179,608.2003 SFUND |
1.7063 USDT |
1.6135 USDT |
1.7438 USDT |
1.6398 USDT |
| 2024-07-24 |
1.7481 USDT |
207,484.7570 SFUND |
1.7349 USDT |
1.6779 USDT |
1.7850 USDT |
1.7027 USDT |
| 2024-07-23 |
1.7663 USDT |
283,070.9470 SFUND |
1.6967 USDT |
1.6895 USDT |
1.8900 USDT |
1.7416 USDT |
| 2024-07-22 |
1.5934 USDT |
277,380.8760 SFUND |
1.5858 USDT |
1.5438 USDT |
1.7800 USDT |
1.6423 USDT |
| 2024-07-21 |
1.5163 USDT |
224,154.9945 SFUND |
1.5206 USDT |
1.4757 USDT |
1.6065 USDT |
1.5696 USDT |
| 2024-07-20 |
1.5073 USDT |
218,614.5718 SFUND |
1.5273 USDT |
1.4739 USDT |
1.6400 USDT |
1.5227 USDT |
| 2024-07-19 |
1.4968 USDT |
183,987.3998 SFUND |
1.4916 USDT |
1.4737 USDT |
1.5357 USDT |
1.5288 USDT |
| 2024-07-18 |
1.5009 USDT |
198,307.4187 SFUND |
1.5076 USDT |
1.4729 USDT |
1.5336 USDT |
1.4861 USDT |
| 2024-07-17 |
1.5311 USDT |
196,665.2115 SFUND |
1.5359 USDT |
1.4916 USDT |
1.5716 USDT |
1.5003 USDT |
| 2024-07-16 |
1.5445 USDT |
209,237.5159 SFUND |
1.5779 USDT |
1.4968 USDT |
1.5856 USDT |
1.5419 USDT |
| 2024-07-15 |
1.5058 USDT |
186,777.9021 SFUND |
1.4548 USDT |
1.4510 USDT |
1.5474 USDT |
1.5473 USDT |
| 2024-07-14 |
1.4245 USDT |
202,619.7356 SFUND |
1.4164 USDT |
1.4006 USDT |
1.4437 USDT |
1.4323 USDT |
| 2024-07-13 |
1.4061 USDT |
205,560.6850 SFUND |
1.4194 USDT |
1.3883 USDT |
1.4330 USDT |
1.3988 USDT |
| 2024-07-12 |
1.3909 USDT |
208,860.0361 SFUND |
1.3800 USDT |
1.3542 USDT |
1.4313 USDT |
1.4145 USDT |
| 2024-07-11 |
1.3928 USDT |
192,000.7495 SFUND |
1.4043 USDT |
1.3738 USDT |
1.4336 USDT |
1.3870 USDT |
| 2024-07-10 |
1.3926 USDT |
199,652.1982 SFUND |
1.3824 USDT |
1.3561 USDT |
1.4190 USDT |
1.3966 USDT |
| 2024-07-09 |
1.3967 USDT |
139,323.5738 SFUND |
1.3877 USDT |
1.3688 USDT |
1.4263 USDT |
1.3946 USDT |
| 2024-07-08 |
1.3674 USDT |
187,653.3983 SFUND |
1.3085 USDT |
1.2709 USDT |
1.4242 USDT |
1.3876 USDT |
| 2024-07-07 |
1.3402 USDT |
216,818.3098 SFUND |
1.3740 USDT |
1.3048 USDT |
1.3742 USDT |
1.3103 USDT |