Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
3.5545 USDT |
671,964.4658 SFUND |
3.2128 USDT |
3.1605 USDT |
4.0178 USDT |
3.9951 USDT |
| 2023-12-07 |
3.0538 USDT |
521,799.9224 SFUND |
2.8835 USDT |
2.8812 USDT |
3.2165 USDT |
3.1104 USDT |
| 2023-12-06 |
2.6329 USDT |
468,436.0512 SFUND |
2.5668 USDT |
2.4884 USDT |
2.8320 USDT |
2.8040 USDT |
| 2023-12-05 |
2.6333 USDT |
354,157.7452 SFUND |
2.6687 USDT |
2.5064 USDT |
2.7900 USDT |
2.6750 USDT |
| 2023-12-04 |
2.4157 USDT |
498,630.5766 SFUND |
2.2887 USDT |
2.2858 USDT |
2.5307 USDT |
2.5035 USDT |
| 2023-12-03 |
2.2657 USDT |
320,661.3413 SFUND |
2.2988 USDT |
2.1697 USDT |
2.3200 USDT |
2.2929 USDT |
| 2023-12-02 |
2.2729 USDT |
269,863.1160 SFUND |
2.2777 USDT |
2.2292 USDT |
2.3144 USDT |
2.2831 USDT |
| 2023-12-01 |
2.2743 USDT |
318,134.2213 SFUND |
2.2152 USDT |
2.1851 USDT |
2.3410 USDT |
2.2636 USDT |
| 2023-11-30 |
2.2376 USDT |
261,487.3274 SFUND |
2.3290 USDT |
2.1667 USDT |
2.3388 USDT |
2.2015 USDT |
| 2023-11-29 |
2.3350 USDT |
174,361.8779 SFUND |
2.3831 USDT |
2.2700 USDT |
2.4050 USDT |
2.2871 USDT |
| 2023-11-28 |
2.3248 USDT |
364,340.6549 SFUND |
2.1987 USDT |
2.1607 USDT |
2.5000 USDT |
2.4101 USDT |
| 2023-11-27 |
2.2340 USDT |
512,401.5973 SFUND |
2.4629 USDT |
2.0482 USDT |
2.5200 USDT |
2.1725 USDT |
| 2023-11-26 |
2.3931 USDT |
363,413.9306 SFUND |
2.3360 USDT |
2.2805 USDT |
2.5019 USDT |
2.4636 USDT |
| 2023-11-25 |
2.2914 USDT |
367,890.7706 SFUND |
2.2661 USDT |
2.1865 USDT |
2.3861 USDT |
2.3328 USDT |
| 2023-11-24 |
2.0986 USDT |
339,759.3296 SFUND |
2.0042 USDT |
1.9823 USDT |
2.2935 USDT |
2.2604 USDT |
| 2023-11-23 |
2.0270 USDT |
353,255.1966 SFUND |
2.1303 USDT |
1.9337 USDT |
2.1529 USDT |
2.0032 USDT |
| 2023-11-22 |
1.9497 USDT |
520,753.8900 SFUND |
1.6723 USDT |
1.6500 USDT |
2.1543 USDT |
2.1192 USDT |
| 2023-11-21 |
1.8108 USDT |
510,183.5134 SFUND |
1.8845 USDT |
1.6500 USDT |
2.0710 USDT |
1.6824 USDT |
| 2023-11-20 |
1.8109 USDT |
753,304.2587 SFUND |
1.6812 USDT |
1.6749 USDT |
1.9477 USDT |
1.8934 USDT |
| 2023-11-19 |
1.5207 USDT |
328,313.8620 SFUND |
1.5049 USDT |
1.4342 USDT |
1.6382 USDT |
1.6005 USDT |
| 2023-11-18 |
1.4990 USDT |
158,856.3599 SFUND |
1.5161 USDT |
1.4456 USDT |
1.5273 USDT |
1.5017 USDT |
| 2023-11-17 |
1.4939 USDT |
247,593.2782 SFUND |
1.4541 USDT |
1.4355 USDT |
1.5839 USDT |
1.5070 USDT |
| 2023-11-16 |
1.4856 USDT |
356,516.1633 SFUND |
1.5546 USDT |
1.3703 USDT |
1.6130 USDT |
1.4255 USDT |
| 2023-11-15 |
1.4769 USDT |
376,917.1316 SFUND |
1.3688 USDT |
1.3688 USDT |
1.5560 USDT |
1.5374 USDT |
| 2023-11-14 |
1.3343 USDT |
273,861.9375 SFUND |
1.2741 USDT |
1.2300 USDT |
1.4100 USDT |
1.3581 USDT |
| 2023-11-13 |
1.4203 USDT |
184,446.5569 SFUND |
1.4675 USDT |
1.3576 USDT |
1.4964 USDT |
1.3688 USDT |
| 2023-11-12 |
1.4745 USDT |
200,426.8689 SFUND |
1.4969 USDT |
1.4228 USDT |
1.5367 USDT |
1.4558 USDT |
| 2023-11-11 |
1.4860 USDT |
292,336.7717 SFUND |
1.4530 USDT |
1.4001 USDT |
1.5999 USDT |
1.5633 USDT |
| 2023-11-10 |
1.4186 USDT |
351,604.3017 SFUND |
1.4131 USDT |
1.3250 USDT |
1.4860 USDT |
1.4516 USDT |
| 2023-11-09 |
1.3198 USDT |
585,061.6972 SFUND |
1.2110 USDT |
1.2100 USDT |
1.4800 USDT |
1.3982 USDT |
| 2023-11-08 |
1.1817 USDT |
126,206.3084 SFUND |
1.1626 USDT |
1.1515 USDT |
1.2390 USDT |
1.1949 USDT |
| 2023-11-07 |
1.1643 USDT |
220,619.5420 SFUND |
1.2067 USDT |
1.1016 USDT |
1.2232 USDT |
1.1734 USDT |
| 2023-11-06 |
1.1244 USDT |
199,565.0952 SFUND |
1.0578 USDT |
1.0473 USDT |
1.2319 USDT |
1.1700 USDT |
| 2023-11-05 |
1.0769 USDT |
193,021.2926 SFUND |
1.0730 USDT |
1.0290 USDT |
1.1692 USDT |
1.0528 USDT |
| 2023-11-04 |
1.0233 USDT |
349,915.9401 SFUND |
0.9115 USDT |
0.9014 USDT |
1.1316 USDT |
1.0694 USDT |
| 2023-11-03 |
0.9049 USDT |
144,917.4237 SFUND |
0.8897 USDT |
0.8629 USDT |
0.9470 USDT |
0.8920 USDT |
| 2023-11-02 |
0.8664 USDT |
158,777.9096 SFUND |
0.8315 USDT |
0.8278 USDT |
0.8989 USDT |
0.8914 USDT |
| 2023-11-01 |
0.8151 USDT |
106,407.3413 SFUND |
0.8132 USDT |
0.7979 USDT |
0.8498 USDT |
0.8200 USDT |
| 2023-10-31 |
0.7790 USDT |
114,749.6313 SFUND |
0.7622 USDT |
0.7511 USDT |
0.8150 USDT |
0.8006 USDT |
| 2023-10-30 |
0.7407 USDT |
79,981.1625 SFUND |
0.7295 USDT |
0.7157 USDT |
0.7589 USDT |
0.7523 USDT |
| 2023-10-29 |
0.7157 USDT |
95,139.7837 SFUND |
0.7233 USDT |
0.6944 USDT |
0.7450 USDT |
0.7265 USDT |
| 2023-10-28 |
0.7328 USDT |
134,142.5373 SFUND |
0.7188 USDT |
0.7049 USDT |
0.7800 USDT |
0.7302 USDT |
| 2023-10-27 |
0.7181 USDT |
103,769.3838 SFUND |
0.7057 USDT |
0.6979 USDT |
0.7300 USDT |
0.7056 USDT |
| 2023-10-26 |
0.6982 USDT |
105,784.4745 SFUND |
0.6846 USDT |
0.6784 USDT |
0.7249 USDT |
0.7000 USDT |
| 2023-10-25 |
0.6695 USDT |
89,204.5877 SFUND |
0.6832 USDT |
0.6239 USDT |
0.7000 USDT |
0.6756 USDT |
| 2023-10-24 |
0.7087 USDT |
200,542.9541 SFUND |
0.6781 USDT |
0.6700 USDT |
0.7902 USDT |
0.6976 USDT |
| 2023-10-23 |
0.6500 USDT |
87,826.7898 SFUND |
0.6285 USDT |
0.6212 USDT |
0.6826 USDT |
0.6790 USDT |
| 2023-10-22 |
0.6262 USDT |
26,707.3813 SFUND |
0.6275 USDT |
0.6175 USDT |
0.6353 USDT |
0.6258 USDT |
| 2023-10-21 |
0.6251 USDT |
51,084.8923 SFUND |
0.6117 USDT |
0.6097 USDT |
0.6400 USDT |
0.6296 USDT |
| 2023-10-20 |
0.6096 USDT |
50,402.3440 SFUND |
0.5937 USDT |
0.5913 USDT |
0.6480 USDT |
0.6078 USDT |