Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
2.9931 USDT |
314,595.3192 SFUND |
2.9436 USDT |
2.9276 USDT |
3.1110 USDT |
2.9734 USDT |
| 2024-02-07 |
2.9323 USDT |
240,985.9048 SFUND |
2.9521 USDT |
2.8903 USDT |
2.9599 USDT |
2.9425 USDT |
| 2024-02-06 |
2.9280 USDT |
263,110.8362 SFUND |
2.9038 USDT |
2.8870 USDT |
2.9608 USDT |
2.9559 USDT |
| 2024-02-05 |
2.9643 USDT |
279,888.8057 SFUND |
2.9863 USDT |
2.9000 USDT |
3.0399 USDT |
2.9055 USDT |
| 2024-02-04 |
2.9985 USDT |
242,831.8030 SFUND |
3.0287 USDT |
2.9700 USDT |
3.0428 USDT |
2.9906 USDT |
| 2024-02-03 |
3.0795 USDT |
263,824.8577 SFUND |
3.1191 USDT |
3.0127 USDT |
3.1566 USDT |
3.0335 USDT |
| 2024-02-02 |
3.1140 USDT |
262,569.1577 SFUND |
3.0889 USDT |
3.0566 USDT |
3.1585 USDT |
3.1091 USDT |
| 2024-02-01 |
3.0616 USDT |
207,535.7981 SFUND |
3.0560 USDT |
3.0002 USDT |
3.2500 USDT |
3.1025 USDT |
| 2024-01-31 |
3.1509 USDT |
279,503.4030 SFUND |
3.2046 USDT |
3.0586 USDT |
3.2585 USDT |
3.0861 USDT |
| 2024-01-30 |
3.1312 USDT |
325,197.0641 SFUND |
3.1245 USDT |
3.0685 USDT |
3.2678 USDT |
3.2548 USDT |
| 2024-01-29 |
3.0827 USDT |
283,391.8707 SFUND |
3.0912 USDT |
2.9700 USDT |
3.1469 USDT |
3.1220 USDT |
| 2024-01-28 |
3.1644 USDT |
230,453.0423 SFUND |
3.1385 USDT |
3.0847 USDT |
3.2367 USDT |
3.1124 USDT |
| 2024-01-27 |
3.0680 USDT |
210,165.3968 SFUND |
3.0508 USDT |
3.0239 USDT |
3.1210 USDT |
3.1079 USDT |
| 2024-01-26 |
3.0226 USDT |
271,354.2767 SFUND |
2.9562 USDT |
2.9132 USDT |
3.1309 USDT |
3.0722 USDT |
| 2024-01-25 |
2.9011 USDT |
253,968.6799 SFUND |
2.8402 USDT |
2.8333 USDT |
3.0400 USDT |
2.9379 USDT |
| 2024-01-24 |
2.7725 USDT |
281,940.1855 SFUND |
2.7234 USDT |
2.6891 USDT |
2.9092 USDT |
2.8647 USDT |
| 2024-01-23 |
2.7145 USDT |
291,707.8872 SFUND |
2.7717 USDT |
2.6000 USDT |
2.8277 USDT |
2.7126 USDT |
| 2024-01-22 |
2.7907 USDT |
278,081.1436 SFUND |
2.8976 USDT |
2.7117 USDT |
2.9007 USDT |
2.7975 USDT |
| 2024-01-21 |
2.9511 USDT |
297,357.4703 SFUND |
2.9650 USDT |
2.8906 USDT |
3.1400 USDT |
2.9104 USDT |
| 2024-01-20 |
2.9185 USDT |
277,856.0202 SFUND |
2.8755 USDT |
2.8490 USDT |
2.9740 USDT |
2.9673 USDT |
| 2024-01-19 |
2.9300 USDT |
290,404.0046 SFUND |
2.9736 USDT |
2.7602 USDT |
2.9999 USDT |
2.8208 USDT |
| 2024-01-18 |
3.0291 USDT |
249,613.0863 SFUND |
3.1808 USDT |
2.8656 USDT |
3.2000 USDT |
2.9237 USDT |
| 2024-01-17 |
3.2272 USDT |
233,444.4345 SFUND |
3.3188 USDT |
3.1645 USDT |
3.3456 USDT |
3.1967 USDT |
| 2024-01-16 |
3.3125 USDT |
277,608.8960 SFUND |
3.2933 USDT |
3.2570 USDT |
3.3737 USDT |
3.3200 USDT |
| 2024-01-15 |
3.3604 USDT |
232,657.8408 SFUND |
3.2557 USDT |
3.2537 USDT |
3.4500 USDT |
3.2577 USDT |
| 2024-01-14 |
3.3409 USDT |
260,876.3338 SFUND |
3.3379 USDT |
3.2868 USDT |
3.4401 USDT |
3.3728 USDT |
| 2024-01-13 |
3.3111 USDT |
241,866.6067 SFUND |
3.2783 USDT |
3.1864 USDT |
3.5200 USDT |
3.3253 USDT |
| 2024-01-12 |
3.4828 USDT |
221,305.5653 SFUND |
3.5185 USDT |
3.3500 USDT |
3.5929 USDT |
3.3517 USDT |
| 2024-01-11 |
3.5561 USDT |
163,732.0680 SFUND |
3.4704 USDT |
3.4345 USDT |
3.6761 USDT |
3.5505 USDT |
| 2024-01-10 |
3.3961 USDT |
240,597.7261 SFUND |
3.3276 USDT |
3.2003 USDT |
3.8800 USDT |
3.3471 USDT |
| 2024-01-09 |
3.4299 USDT |
138,526.7922 SFUND |
3.5699 USDT |
3.2415 USDT |
3.5812 USDT |
3.3900 USDT |
| 2024-01-08 |
3.3642 USDT |
208,425.9328 SFUND |
3.3793 USDT |
3.1500 USDT |
3.5990 USDT |
3.5982 USDT |
| 2024-01-07 |
3.4406 USDT |
133,929.4991 SFUND |
3.4609 USDT |
3.3870 USDT |
3.5127 USDT |
3.4374 USDT |
| 2024-01-06 |
3.4979 USDT |
132,066.8011 SFUND |
3.6055 USDT |
3.4113 USDT |
3.6075 USDT |
3.4551 USDT |
| 2024-01-05 |
3.6276 USDT |
212,547.2092 SFUND |
3.7366 USDT |
3.5147 USDT |
3.7896 USDT |
3.6038 USDT |
| 2024-01-04 |
3.7614 USDT |
229,641.6310 SFUND |
3.6963 USDT |
3.6394 USDT |
3.9017 USDT |
3.7333 USDT |
| 2024-01-03 |
3.7479 USDT |
241,097.4445 SFUND |
3.8555 USDT |
3.5200 USDT |
4.0074 USDT |
3.6622 USDT |
| 2024-01-02 |
3.8672 USDT |
331,266.9283 SFUND |
3.6940 USDT |
3.6800 USDT |
4.0500 USDT |
3.8687 USDT |
| 2024-01-01 |
3.6378 USDT |
191,219.8686 SFUND |
3.6143 USDT |
3.5809 USDT |
3.7580 USDT |
3.6830 USDT |
| 2023-12-31 |
3.5802 USDT |
217,750.6868 SFUND |
3.5478 USDT |
3.5186 USDT |
3.6453 USDT |
3.6090 USDT |
| 2023-12-30 |
3.5211 USDT |
193,891.6295 SFUND |
3.5196 USDT |
3.4536 USDT |
3.6087 USDT |
3.5559 USDT |
| 2023-12-29 |
3.5696 USDT |
208,390.7382 SFUND |
3.5700 USDT |
3.4546 USDT |
3.6630 USDT |
3.5486 USDT |
| 2023-12-28 |
3.6925 USDT |
229,495.6461 SFUND |
3.7773 USDT |
3.5217 USDT |
3.9100 USDT |
3.5808 USDT |
| 2023-12-27 |
3.5160 USDT |
501,634.9211 SFUND |
3.3721 USDT |
3.2516 USDT |
3.8000 USDT |
3.7637 USDT |
| 2023-12-26 |
3.4030 USDT |
399,409.6185 SFUND |
3.4000 USDT |
3.2000 USDT |
3.7000 USDT |
3.3202 USDT |
| 2023-12-25 |
3.4271 USDT |
385,876.3237 SFUND |
3.4063 USDT |
3.3451 USDT |
3.5157 USDT |
3.4456 USDT |
| 2023-12-24 |
3.5612 USDT |
458,509.6610 SFUND |
3.7285 USDT |
3.3471 USDT |
3.7660 USDT |
3.3661 USDT |
| 2023-12-23 |
3.6887 USDT |
323,948.5943 SFUND |
3.8030 USDT |
3.6000 USDT |
3.8081 USDT |
3.6868 USDT |
| 2023-12-22 |
3.8291 USDT |
322,569.6837 SFUND |
3.9475 USDT |
3.6700 USDT |
4.0799 USDT |
3.8206 USDT |
| 2023-12-21 |
3.7859 USDT |
432,750.3234 SFUND |
3.7446 USDT |
3.6150 USDT |
4.1783 USDT |
3.7965 USDT |