Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
1.3370 USDT |
207,618.7704 SFUND |
1.3045 USDT |
1.3006 USDT |
1.4100 USDT |
1.3744 USDT |
| 2024-07-05 |
1.2485 USDT |
167,309.1424 SFUND |
1.2900 USDT |
1.1301 USDT |
1.3256 USDT |
1.2953 USDT |
| 2024-07-04 |
1.3579 USDT |
163,559.5306 SFUND |
1.4470 USDT |
1.3127 USDT |
1.4487 USDT |
1.3363 USDT |
| 2024-07-03 |
1.4926 USDT |
226,411.0411 SFUND |
1.5483 USDT |
1.4307 USDT |
1.5534 USDT |
1.4408 USDT |
| 2024-07-02 |
1.5563 USDT |
210,536.0439 SFUND |
1.5794 USDT |
1.5281 USDT |
1.5837 USDT |
1.5509 USDT |
| 2024-07-01 |
1.5942 USDT |
219,863.6104 SFUND |
1.5764 USDT |
1.5300 USDT |
1.6290 USDT |
1.6009 USDT |
| 2024-06-30 |
1.5653 USDT |
162,507.2479 SFUND |
1.5688 USDT |
1.5507 USDT |
1.5820 USDT |
1.5706 USDT |
| 2024-06-29 |
1.5664 USDT |
159,477.3185 SFUND |
1.5457 USDT |
1.5452 USDT |
1.5880 USDT |
1.5672 USDT |
| 2024-06-28 |
1.5935 USDT |
133,695.8116 SFUND |
1.6072 USDT |
1.5700 USDT |
1.6320 USDT |
1.5740 USDT |
| 2024-06-27 |
1.6118 USDT |
190,377.0108 SFUND |
1.6064 USDT |
1.5894 USDT |
1.7518 USDT |
1.6322 USDT |
| 2024-06-26 |
1.6195 USDT |
181,709.9118 SFUND |
1.6440 USDT |
1.5300 USDT |
1.6543 USDT |
1.6057 USDT |
| 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 |