Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
2.6591 USDT |
191,133.3011 SFUND |
2.6332 USDT |
2.6323 USDT |
2.7065 USDT |
2.6548 USDT |
| 2024-05-05 |
2.6494 USDT |
316,729.3548 SFUND |
2.6572 USDT |
2.6177 USDT |
2.7074 USDT |
2.6425 USDT |
| 2024-05-04 |
2.6333 USDT |
280,891.0352 SFUND |
2.6040 USDT |
2.5758 USDT |
2.7044 USDT |
2.6729 USDT |
| 2024-05-03 |
2.5048 USDT |
333,519.1482 SFUND |
2.4565 USDT |
2.4402 USDT |
2.5919 USDT |
2.5867 USDT |
| 2024-05-02 |
2.4455 USDT |
541,262.6338 SFUND |
2.5016 USDT |
2.3719 USDT |
2.7119 USDT |
2.4481 USDT |
| 2024-05-01 |
2.5131 USDT |
414,238.4721 SFUND |
2.6138 USDT |
2.3683 USDT |
2.6358 USDT |
2.4999 USDT |
| 2024-04-30 |
2.6555 USDT |
440,999.6443 SFUND |
2.7538 USDT |
2.4579 USDT |
2.8500 USDT |
2.5922 USDT |
| 2024-04-29 |
2.7737 USDT |
464,817.2705 SFUND |
2.8193 USDT |
2.7291 USDT |
2.9274 USDT |
2.7323 USDT |
| 2024-04-28 |
2.8249 USDT |
428,527.7204 SFUND |
2.7833 USDT |
2.7732 USDT |
2.9188 USDT |
2.8410 USDT |
| 2024-04-27 |
2.7752 USDT |
306,708.3952 SFUND |
2.7918 USDT |
2.7141 USDT |
2.9800 USDT |
2.7843 USDT |
| 2024-04-26 |
2.8434 USDT |
222,672.4148 SFUND |
2.8827 USDT |
2.7778 USDT |
2.9713 USDT |
2.8121 USDT |
| 2024-04-25 |
2.8517 USDT |
178,119.3948 SFUND |
2.9108 USDT |
2.6500 USDT |
3.0014 USDT |
2.8717 USDT |
| 2024-04-24 |
2.9564 USDT |
277,324.6958 SFUND |
2.9484 USDT |
2.8286 USDT |
3.2800 USDT |
2.9059 USDT |
| 2024-04-23 |
2.9935 USDT |
292,858.4378 SFUND |
3.0771 USDT |
2.8800 USDT |
3.1233 USDT |
2.9492 USDT |
| 2024-04-22 |
3.0648 USDT |
237,614.8234 SFUND |
3.0061 USDT |
2.9674 USDT |
3.1452 USDT |
3.0653 USDT |
| 2024-04-21 |
3.0757 USDT |
307,160.1092 SFUND |
3.0231 USDT |
2.9572 USDT |
3.2986 USDT |
3.0364 USDT |
| 2024-04-20 |
2.8840 USDT |
263,030.3663 SFUND |
2.8451 USDT |
2.8337 USDT |
3.0106 USDT |
3.0074 USDT |
| 2024-04-19 |
2.8242 USDT |
348,925.1337 SFUND |
2.8217 USDT |
2.6418 USDT |
2.9600 USDT |
2.8799 USDT |
| 2024-04-18 |
2.9500 USDT |
334,399.0088 SFUND |
2.8743 USDT |
2.7654 USDT |
3.0706 USDT |
2.8135 USDT |