Identifier on Bithumb Global: SFUEL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.0105 USDT |
50.2000 |
0.0135 USDT |
0.0105 USDT |
0.0135 USDT |
0.0105 USDT |
| 2022-03-02 |
0.0106 USDT |
10,713,039.6000 |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2022-03-01 |
0.0104 USDT |
10,533,125.1000 |
0.0098 USDT |
0.0090 USDT |
0.0106 USDT |
0.0106 USDT |
| 2022-02-28 |
0.0110 USDT |
7,833,673.3000 |
0.0113 USDT |
0.0068 USDT |
0.0114 USDT |
0.0098 USDT |
| 2022-02-27 |
0.0113 USDT |
10,196,263.4000 |
0.0114 USDT |
0.0072 USDT |
0.0114 USDT |
0.0113 USDT |
| 2022-02-26 |
0.0113 USDT |
9,398,217.3000 |
0.0093 USDT |
0.0092 USDT |
0.0116 USDT |
0.0114 USDT |
| 2022-02-25 |
0.0101 USDT |
928.6000 |
0.0104 USDT |
0.0093 USDT |
0.0110 USDT |
0.0093 USDT |
| 2022-02-24 |
0.0106 USDT |
5,302.4000 |
0.0116 USDT |
0.0104 USDT |
0.0116 USDT |
0.0104 USDT |
| 2022-02-23 |
0.0115 USDT |
8,732,251.6202 |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-02-22 |
0.0117 USDT |
3,522,415.3000 |
0.0124 USDT |
0.0106 USDT |
0.0124 USDT |
0.0115 USDT |
| 2022-02-21 |
0.0124 USDT |
8,199,124.6000 |
0.0124 USDT |
0.0106 USDT |
0.0124 USDT |
0.0124 USDT |
| 2022-02-20 |
0.0137 USDT |
5,698,405.3000 |
0.0141 USDT |
0.0120 USDT |
0.0141 USDT |
0.0124 USDT |
| 2022-02-19 |
0.0141 USDT |
7,584,078.3000 |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-02-15 |
0.0141 USDT |
7,431,547.1000 |
0.0135 USDT |
0.0135 USDT |
0.0141 USDT |
0.0141 USDT |
| 2022-02-13 |
0.0135 USDT |
6,097,042.2000 |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-12 |
0.0135 USDT |
6,554,588.0000 |
0.0105 USDT |
0.0105 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-11 |
0.0119 USDT |
5,153.7000 |
0.0143 USDT |
0.0105 USDT |
0.0143 USDT |
0.0105 USDT |
| 2022-02-10 |
0.0143 USDT |
7,170,640.3000 |
0.0135 USDT |
0.0135 USDT |
0.0143 USDT |
0.0143 USDT |
| 2022-02-09 |
0.0135 USDT |
8,995,706.1000 |
0.0135 USDT |
0.0135 USDT |
0.0136 USDT |
0.0135 USDT |
| 2022-02-08 |
0.0135 USDT |
5,593,677.6000 |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-07 |
0.0135 USDT |
6,459,422.5000 |
0.0129 USDT |
0.0129 USDT |
0.0135 USDT |
0.0135 USDT |
| 2022-02-06 |
0.0132 USDT |
4,924,719.0000 |
0.0132 USDT |
0.0112 USDT |
0.0132 USDT |
0.0129 USDT |
| 2022-02-05 |
0.0131 USDT |
7,928,846.1000 |
0.0130 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2022-02-03 |
0.0130 USDT |
897.1000 |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2022-02-02 |
0.0130 USDT |
8,332,708.3000 |
0.0140 USDT |
0.0130 USDT |
0.0144 USDT |
0.0130 USDT |
| 2022-02-01 |
0.0134 USDT |
7,491.6000 |
0.0148 USDT |
0.0119 USDT |
0.0148 USDT |
0.0140 USDT |
| 2022-01-31 |
0.0148 USDT |
8,148,377.5000 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-01-30 |
0.0148 USDT |
8,322,182.7000 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-01-26 |
0.0148 USDT |
7,219,421.9000 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-01-25 |
0.0148 USDT |
8,023,869.1000 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-01-24 |
0.0148 USDT |
7,718,758.3000 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2022-01-23 |
0.0148 USDT |
7,389,540.4000 |
0.0159 USDT |
0.0133 USDT |
0.0187 USDT |
0.0148 USDT |
| 2022-01-22 |
0.0168 USDT |
6,981.3000 |
0.0204 USDT |
0.0159 USDT |
0.0204 USDT |
0.0159 USDT |
| 2022-01-21 |
0.0194 USDT |
1,285.4000 |
0.0193 USDT |
0.0180 USDT |
0.0210 USDT |
0.0204 USDT |
| 2022-01-20 |
0.0206 USDT |
1,233.1000 |
0.0210 USDT |
0.0193 USDT |
0.0210 USDT |
0.0193 USDT |
| 2022-01-19 |
0.0210 USDT |
6,841,255.8000 |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-01-18 |
0.0214 USDT |
6,698,564.0000 |
0.0218 USDT |
0.0210 USDT |
0.0218 USDT |
0.0210 USDT |
| 2022-01-17 |
0.0218 USDT |
7,909,281.3000 |
0.0180 USDT |
0.0180 USDT |
0.0218 USDT |
0.0218 USDT |
| 2022-01-16 |
0.0227 USDT |
7,593,799.3000 |
0.0226 USDT |
0.0180 USDT |
0.0237 USDT |
0.0180 USDT |
| 2022-01-15 |
0.0236 USDT |
7,360,004.2000 |
0.0238 USDT |
0.0226 USDT |
0.0238 USDT |
0.0226 USDT |
| 2022-01-14 |
0.0236 USDT |
8,119,219.5522 |
0.0190 USDT |
0.0190 USDT |
0.0238 USDT |
0.0238 USDT |
| 2022-01-12 |
0.0235 USDT |
7,149,221.3066 |
0.0178 USDT |
0.0178 USDT |
0.0600 USDT |
0.0190 USDT |
| 2022-01-11 |
0.0177 USDT |
7,692,074.0000 |
0.0178 USDT |
0.0150 USDT |
0.0178 USDT |
0.0178 USDT |
| 2022-01-10 |
0.0177 USDT |
7,920,381.4000 |
0.0189 USDT |
0.0136 USDT |
0.0189 USDT |
0.0178 USDT |
| 2022-01-09 |
0.0190 USDT |
7,767,566.9000 |
0.0190 USDT |
0.0189 USDT |
0.0218 USDT |
0.0189 USDT |
| 2022-01-08 |
0.0190 USDT |
5,862.5000 |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2022-01-07 |
0.0196 USDT |
1,524.6000 |
0.0216 USDT |
0.0190 USDT |
0.0216 USDT |
0.0190 USDT |
| 2022-01-06 |
0.0217 USDT |
574.9000 |
0.0217 USDT |
0.0216 USDT |
0.0217 USDT |
0.0216 USDT |
| 2022-01-05 |
0.0217 USDT |
5,916,878.2000 |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-01-04 |
0.0219 USDT |
5,075,677.2000 |
0.0243 USDT |
0.0215 USDT |
0.0243 USDT |
0.0217 USDT |