Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-20 |
3.7869 USDT |
445,297.4161 SFUND |
3.7660 USDT |
3.6323 USDT |
3.9300 USDT |
3.7374 USDT |
| 2023-12-19 |
3.8734 USDT |
470,615.5249 SFUND |
3.7637 USDT |
3.7265 USDT |
4.1486 USDT |
3.8201 USDT |
| 2023-12-18 |
3.4172 USDT |
454,399.8451 SFUND |
3.5501 USDT |
3.1820 USDT |
3.6837 USDT |
3.5930 USDT |
| 2023-12-17 |
3.5859 USDT |
399,055.3376 SFUND |
3.6478 USDT |
3.5017 USDT |
3.6903 USDT |
3.5673 USDT |
| 2023-12-16 |
3.7365 USDT |
445,309.0637 SFUND |
3.7102 USDT |
3.5916 USDT |
3.8340 USDT |
3.6396 USDT |
| 2023-12-15 |
3.8345 USDT |
418,949.0000 SFUND |
4.1206 USDT |
3.5949 USDT |
4.1324 USDT |
3.8063 USDT |
| 2023-12-14 |
4.0459 USDT |
389,012.4086 SFUND |
3.8954 USDT |
3.8921 USDT |
4.2077 USDT |
4.0442 USDT |
| 2023-12-13 |
3.7447 USDT |
369,376.3431 SFUND |
3.8292 USDT |
3.5010 USDT |
3.9800 USDT |
3.9754 USDT |
| 2023-12-12 |
3.9248 USDT |
456,903.8165 SFUND |
3.8347 USDT |
3.6750 USDT |
4.1077 USDT |
3.7697 USDT |
| 2023-12-11 |
3.8859 USDT |
648,760.3703 SFUND |
4.1634 USDT |
3.5000 USDT |
4.3099 USDT |
3.7747 USDT |
| 2023-12-10 |
4.0165 USDT |
328,626.1193 SFUND |
3.9400 USDT |
3.8500 USDT |
4.1983 USDT |
4.0730 USDT |
| 2023-12-09 |
4.1236 USDT |
1,023,586.0738 SFUND |
4.1376 USDT |
3.5970 USDT |
4.6946 USDT |
4.1097 USDT |
| 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 |