Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
2.9442 USDT |
323,278.4265 SFUND |
2.9789 USDT |
2.8200 USDT |
3.0516 USDT |
2.8788 USDT |
| 2024-04-16 |
3.0408 USDT |
290,570.6800 SFUND |
3.1344 USDT |
2.9386 USDT |
3.1800 USDT |
2.9658 USDT |
| 2024-04-15 |
3.2653 USDT |
262,879.2919 SFUND |
3.2484 USDT |
3.1101 USDT |
3.4350 USDT |
3.1276 USDT |
| 2024-04-14 |
3.1596 USDT |
230,112.4238 SFUND |
3.1393 USDT |
3.0257 USDT |
3.2934 USDT |
3.1490 USDT |
| 2024-04-13 |
3.3239 USDT |
299,705.8344 SFUND |
3.4490 USDT |
2.9639 USDT |
3.6400 USDT |
3.2059 USDT |
| 2024-04-12 |
3.7149 USDT |
232,093.8730 SFUND |
3.8284 USDT |
3.3063 USDT |
3.9338 USDT |
3.4262 USDT |
| 2024-04-11 |
3.8380 USDT |
111,276.5161 SFUND |
3.8968 USDT |
3.7600 USDT |
3.9132 USDT |
3.8226 USDT |
| 2024-04-10 |
3.8444 USDT |
242,756.8690 SFUND |
3.8351 USDT |
3.7217 USDT |
3.9303 USDT |
3.8844 USDT |
| 2024-04-09 |
3.9294 USDT |
242,042.6769 SFUND |
3.9548 USDT |
3.8200 USDT |
4.0301 USDT |
3.8666 USDT |
| 2024-04-08 |
3.9150 USDT |
256,105.3977 SFUND |
3.9267 USDT |
3.8020 USDT |
4.0261 USDT |
3.9432 USDT |
| 2024-04-07 |
3.9182 USDT |
235,177.6507 SFUND |
3.9205 USDT |
3.8893 USDT |
3.9684 USDT |
3.9256 USDT |
| 2024-04-06 |
3.9531 USDT |
160,833.4197 SFUND |
3.9699 USDT |
3.9000 USDT |
4.0002 USDT |
3.9106 USDT |
| 2024-04-05 |
4.0278 USDT |
228,552.8087 SFUND |
4.1138 USDT |
3.9625 USDT |
4.1407 USDT |
3.9871 USDT |
| 2024-04-04 |
4.0701 USDT |
184,516.8283 SFUND |
4.0223 USDT |
3.9629 USDT |
4.2213 USDT |
4.1703 USDT |
| 2024-04-03 |
3.9825 USDT |
217,709.1992 SFUND |
3.9110 USDT |
3.8502 USDT |
4.0590 USDT |
4.0230 USDT |
| 2024-04-02 |
4.0140 USDT |
220,821.2537 SFUND |
4.1113 USDT |
3.8900 USDT |
4.3306 USDT |
3.9243 USDT |
| 2024-04-01 |
4.3136 USDT |
189,943.3836 SFUND |
4.5073 USDT |
4.1000 USDT |
4.5419 USDT |
4.1664 USDT |
| 2024-03-31 |
4.3782 USDT |
155,368.5997 SFUND |
4.3334 USDT |
4.3233 USDT |
4.5799 USDT |
4.3642 USDT |
| 2024-03-30 |
4.4438 USDT |
176,846.4834 SFUND |
4.4397 USDT |
4.3244 USDT |
4.5050 USDT |
4.3390 USDT |
| 2024-03-29 |
4.4714 USDT |
192,617.0209 SFUND |
4.4090 USDT |
4.3643 USDT |
4.6399 USDT |
4.4323 USDT |
| 2024-03-28 |
4.3601 USDT |
154,763.9004 SFUND |
4.4491 USDT |
4.2500 USDT |
4.5078 USDT |
4.3933 USDT |
| 2024-03-27 |
4.4285 USDT |
264,806.0889 SFUND |
4.5899 USDT |
4.2000 USDT |
4.6755 USDT |
4.4374 USDT |
| 2024-03-26 |
4.7415 USDT |
337,029.3198 SFUND |
4.9118 USDT |
4.2000 USDT |
5.0000 USDT |
4.5617 USDT |
| 2024-03-25 |
4.9111 USDT |
204,797.5341 SFUND |
4.8435 USDT |
4.7832 USDT |
5.0000 USDT |
4.9562 USDT |
| 2024-03-24 |
4.7175 USDT |
200,398.6903 SFUND |
4.5925 USDT |
4.5618 USDT |
4.8883 USDT |
4.8460 USDT |
| 2024-03-23 |
4.6972 USDT |
204,368.9138 SFUND |
4.6829 USDT |
4.5515 USDT |
4.8019 USDT |
4.6249 USDT |
| 2024-03-22 |
4.7961 USDT |
181,552.2591 SFUND |
4.7762 USDT |
4.6001 USDT |
5.0000 USDT |
4.6011 USDT |
| 2024-03-21 |
4.7844 USDT |
226,657.9036 SFUND |
4.8327 USDT |
4.6332 USDT |
4.9095 USDT |
4.7778 USDT |
| 2024-03-20 |
4.3932 USDT |
275,456.6224 SFUND |
4.2444 USDT |
4.1100 USDT |
4.8400 USDT |
4.7364 USDT |
| 2024-03-19 |
4.2545 USDT |
349,790.1015 SFUND |
4.5358 USDT |
3.9779 USDT |
4.6135 USDT |
4.3596 USDT |
| 2024-03-18 |
4.7072 USDT |
237,098.9450 SFUND |
4.8139 USDT |
4.5000 USDT |
4.9138 USDT |
4.5441 USDT |
| 2024-03-17 |
4.7574 USDT |
214,275.3457 SFUND |
4.6151 USDT |
4.5277 USDT |
4.9700 USDT |
4.8856 USDT |
| 2024-03-16 |
5.1626 USDT |
251,434.9220 SFUND |
5.3646 USDT |
4.7119 USDT |
5.4999 USDT |
4.8599 USDT |
| 2024-03-15 |
5.0725 USDT |
230,642.4389 SFUND |
5.1921 USDT |
4.6001 USDT |
5.7495 USDT |
5.0457 USDT |
| 2024-03-14 |
5.2154 USDT |
278,873.8119 SFUND |
5.5069 USDT |
4.7567 USDT |
5.5198 USDT |
5.1627 USDT |
| 2024-03-13 |
5.0739 USDT |
247,432.3330 SFUND |
4.7161 USDT |
4.6908 USDT |
5.4397 USDT |
5.3995 USDT |
| 2024-03-12 |
4.7355 USDT |
310,037.4656 SFUND |
4.5839 USDT |
4.5430 USDT |
4.9400 USDT |
4.6691 USDT |
| 2024-03-11 |
4.5184 USDT |
219,102.5369 SFUND |
4.4284 USDT |
4.2979 USDT |
4.6900 USDT |
4.5953 USDT |
| 2024-03-10 |
4.3987 USDT |
229,756.3042 SFUND |
4.3828 USDT |
4.2500 USDT |
4.5322 USDT |
4.5013 USDT |
| 2024-03-09 |
4.4250 USDT |
256,741.3706 SFUND |
4.3620 USDT |
4.2800 USDT |
4.5500 USDT |
4.3581 USDT |
| 2024-03-08 |
4.3085 USDT |
238,606.9798 SFUND |
4.1873 USDT |
4.1427 USDT |
4.4724 USDT |
4.3883 USDT |
| 2024-03-07 |
4.2257 USDT |
281,164.9454 SFUND |
4.1046 USDT |
4.0980 USDT |
4.4300 USDT |
4.3287 USDT |
| 2024-03-06 |
4.1683 USDT |
174,079.1421 SFUND |
4.0306 USDT |
3.8900 USDT |
4.3201 USDT |
4.1963 USDT |
| 2024-03-05 |
4.2055 USDT |
283,936.3696 SFUND |
4.3460 USDT |
3.5800 USDT |
4.3972 USDT |
3.8757 USDT |
| 2024-03-04 |
4.2043 USDT |
228,137.8479 SFUND |
4.1191 USDT |
4.0655 USDT |
4.4821 USDT |
4.2255 USDT |
| 2024-03-03 |
4.0997 USDT |
209,444.0994 SFUND |
4.1587 USDT |
4.0000 USDT |
4.2205 USDT |
4.1082 USDT |
| 2024-03-02 |
4.0891 USDT |
239,808.0846 SFUND |
4.0741 USDT |
4.0012 USDT |
4.1800 USDT |
4.1270 USDT |
| 2024-03-01 |
3.9613 USDT |
286,228.2108 SFUND |
3.8302 USDT |
3.8279 USDT |
4.1400 USDT |
4.0785 USDT |
| 2024-02-29 |
3.9701 USDT |
246,791.4983 SFUND |
4.0268 USDT |
3.8301 USDT |
4.0500 USDT |
3.8637 USDT |
| 2024-02-28 |
3.9347 USDT |
307,021.7444 SFUND |
3.7694 USDT |
3.7618 USDT |
4.1640 USDT |
3.9027 USDT |