Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.6065 USDT |
44,989.8315 SFUND |
0.5944 USDT |
0.5876 USDT |
0.6390 USDT |
0.5937 USDT |
| 2023-10-18 |
0.6097 USDT |
83,915.2533 SFUND |
0.6038 USDT |
0.5815 USDT |
0.6498 USDT |
0.5968 USDT |
| 2023-10-17 |
0.6032 USDT |
48,549.2171 SFUND |
0.5974 USDT |
0.5942 USDT |
0.6177 USDT |
0.6060 USDT |
| 2023-10-16 |
0.6030 USDT |
54,421.3575 SFUND |
0.5969 USDT |
0.5942 USDT |
0.6201 USDT |
0.5967 USDT |
| 2023-10-15 |
0.5931 USDT |
11,040.8652 SFUND |
0.5918 USDT |
0.5868 USDT |
0.5995 USDT |
0.5961 USDT |
| 2023-10-14 |
0.5903 USDT |
22,444.8646 SFUND |
0.5919 USDT |
0.5816 USDT |
0.5996 USDT |
0.5901 USDT |
| 2023-10-13 |
0.5924 USDT |
34,292.4802 SFUND |
0.5935 USDT |
0.5856 USDT |
0.6019 USDT |
0.5986 USDT |
| 2023-10-12 |
0.5928 USDT |
38,355.7108 SFUND |
0.5916 USDT |
0.5851 USDT |
0.6008 USDT |
0.5936 USDT |
| 2023-10-11 |
0.5885 USDT |
20,066.7175 SFUND |
0.5954 USDT |
0.5811 USDT |
0.5997 USDT |
0.5915 USDT |
| 2023-10-10 |
0.5938 USDT |
25,865.4381 SFUND |
0.5958 USDT |
0.5820 USDT |
0.6047 USDT |
0.5974 USDT |
| 2023-10-09 |
0.6014 USDT |
79,471.5636 SFUND |
0.6138 USDT |
0.5900 USDT |
0.6197 USDT |
0.5950 USDT |
| 2023-10-08 |
0.6211 USDT |
27,260.8623 SFUND |
0.6197 USDT |
0.6117 USDT |
0.6300 USDT |
0.6117 USDT |
| 2023-10-07 |
0.6250 USDT |
33,166.3150 SFUND |
0.6297 USDT |
0.6154 USDT |
0.6319 USDT |
0.6206 USDT |
| 2023-10-06 |
0.6306 USDT |
54,441.0497 SFUND |
0.6249 USDT |
0.6150 USDT |
0.6579 USDT |
0.6317 USDT |
| 2023-10-05 |
0.6269 USDT |
87,076.4248 SFUND |
0.6382 USDT |
0.5810 USDT |
0.6430 USDT |
0.6250 USDT |
| 2023-10-04 |
0.6467 USDT |
108,661.9917 SFUND |
0.6263 USDT |
0.6215 USDT |
0.7200 USDT |
0.6432 USDT |
| 2023-10-03 |
0.6308 USDT |
89,511.4329 SFUND |
0.6332 USDT |
0.6208 USDT |
0.6400 USDT |
0.6317 USDT |
| 2023-10-02 |
0.6246 USDT |
83,046.8947 SFUND |
0.6316 USDT |
0.6117 USDT |
0.6393 USDT |
0.6266 USDT |
| 2023-10-01 |
0.6059 USDT |
36,189.2723 SFUND |
0.6004 USDT |
0.5974 USDT |
0.6149 USDT |
0.6090 USDT |