Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0319 USDT |
3,857,646.8137 SFUND |
0.0323 USDT |
0.0309 USDT |
0.0318 USDT |
0.0322 USDT |
| 2026-02-06 |
0.0326 USDT |
1,392,739.0254 SFUND |
0.0323 USDT |
0.0319 USDT |
0.0331 USDT |
0.0323 USDT |
| 2026-02-05 |
0.0362 USDT |
1,138,162.4429 SFUND |
0.0358 USDT |
0.0352 USDT |
0.0368 USDT |
0.0360 USDT |
| 2026-02-04 |
0.0380 USDT |
2,029,946.0390 SFUND |
0.0367 USDT |
0.0366 USDT |
0.0377 USDT |
0.0382 USDT |
| 2026-02-03 |
0.0381 USDT |
2,345,506.0734 SFUND |
0.0386 USDT |
0.0362 USDT |
0.0373 USDT |
0.0367 USDT |
| 2026-02-02 |
0.0397 USDT |
502,759.1513 SFUND |
0.0395 USDT |
0.0388 USDT |
0.0400 USDT |
0.0399 USDT |
| 2026-02-01 |
0.0411 USDT |
943,836.1404 SFUND |
0.0403 USDT |
0.0402 USDT |
0.0412 USDT |
0.0416 USDT |
| 2026-01-31 |
0.0438 USDT |
3,001,706.4870 SFUND |
0.0455 USDT |
0.0398 USDT |
0.0411 USDT |
0.0403 USDT |
| 2026-01-30 |
0.0456 USDT |
3,055,156.2660 SFUND |
0.0452 USDT |
0.0441 USDT |
0.0453 USDT |
0.0450 USDT |
| 2026-01-29 |
0.0448 USDT |
520,517.9150 SFUND |
0.0447 USDT |
0.0438 USDT |
0.0452 USDT |
0.0452 USDT |
| 2026-01-28 |
0.0528 USDT |
2,750,023.2159 SFUND |
0.0549 USDT |
0.0495 USDT |
0.0504 USDT |
0.0504 USDT |
| 2026-01-27 |
0.0573 USDT |
1,976,941.8239 SFUND |
0.0594 USDT |
0.0536 USDT |
0.0552 USDT |
0.0549 USDT |
| 2026-01-26 |
0.0600 USDT |
2,126,541.0445 SFUND |
0.0596 USDT |
0.0583 USDT |
0.0596 USDT |
0.0597 USDT |
| 2026-01-25 |
0.0593 USDT |
59,046.4172 SFUND |
0.0593 USDT |
0.0588 USDT |
0.0599 USDT |
0.0596 USDT |
| 2026-01-24 |
0.0662 USDT |
872,284.4301 SFUND |
0.0670 USDT |
0.0648 USDT |
0.0659 USDT |
0.0659 USDT |
| 2026-01-23 |
0.0681 USDT |
905,135.2910 SFUND |
0.0672 USDT |
0.0662 USDT |
0.0670 USDT |
0.0669 USDT |
| 2026-01-22 |
0.0699 USDT |
709,526.6964 SFUND |
0.0704 USDT |
0.0685 USDT |
0.0700 USDT |
0.0691 USDT |
| 2026-01-21 |
0.0696 USDT |
379,478.3745 SFUND |
0.0687 USDT |
0.0676 USDT |
0.0689 USDT |
0.0704 USDT |
| 2026-01-20 |
0.0772 USDT |
1,528,928.2108 SFUND |
0.0808 USDT |
0.0683 USDT |
0.0700 USDT |
0.0707 USDT |
| 2026-01-19 |
0.0817 USDT |
1,329,927.1367 SFUND |
0.0844 USDT |
0.0797 USDT |
0.0808 USDT |
0.0809 USDT |
| 2026-01-18 |
0.0834 USDT |
688,138.6420 SFUND |
0.0835 USDT |
0.0827 USDT |
0.0833 USDT |
0.0835 USDT |
| 2026-01-17 |
0.0844 USDT |
1,337,613.5687 SFUND |
0.0854 USDT |
0.0831 USDT |
0.0838 USDT |
0.0832 USDT |
| 2026-01-16 |
0.0918 USDT |
1,251,739.2672 SFUND |
0.0925 USDT |
0.0834 USDT |
0.0863 USDT |
0.0859 USDT |
| 2026-01-15 |
0.0917 USDT |
1,118,994.3922 SFUND |
0.0916 USDT |
0.0910 USDT |
0.0917 USDT |
0.0917 USDT |
| 2026-01-14 |
0.0925 USDT |
573,245.6216 SFUND |
0.0922 USDT |
0.0915 USDT |
0.0920 USDT |
0.0916 USDT |
| 2026-01-13 |
0.0912 USDT |
1,405,534.5591 SFUND |
0.0918 USDT |
0.0901 USDT |
0.0909 USDT |
0.0930 USDT |
| 2026-01-12 |
0.0914 USDT |
1,153,675.3701 SFUND |
0.0910 USDT |
0.0907 USDT |
0.0914 USDT |
0.0918 USDT |
| 2026-01-11 |
0.0928 USDT |
662,096.1645 SFUND |
0.0927 USDT |
0.0920 USDT |
0.0927 USDT |
0.0925 USDT |
| 2026-01-10 |
0.0932 USDT |
1,547,482.5016 SFUND |
0.0934 USDT |
0.0923 USDT |
0.0934 USDT |
0.0927 USDT |
| 2026-01-09 |
0.0928 USDT |
1,414,579.1078 SFUND |
0.0919 USDT |
0.0918 USDT |
0.0928 USDT |
0.0930 USDT |
| 2026-01-08 |
0.0928 USDT |
1,408,218.2760 SFUND |
0.0944 USDT |
0.0917 USDT |
0.0923 USDT |
0.0925 USDT |
| 2026-01-07 |
0.0948 USDT |
1,279,483.3338 SFUND |
0.0945 USDT |
0.0939 USDT |
0.0947 USDT |
0.0944 USDT |
| 2026-01-06 |
0.0960 USDT |
1,208,714.7631 SFUND |
0.0960 USDT |
0.0954 USDT |
0.0961 USDT |
0.0957 USDT |
| 2026-01-05 |
0.0959 USDT |
1,082,898.5300 SFUND |
0.0969 USDT |
0.0954 USDT |
0.0960 USDT |
0.0961 USDT |
| 2026-01-04 |
0.0964 USDT |
1,114,409.4891 SFUND |
0.0960 USDT |
0.0955 USDT |
0.0962 USDT |
0.0970 USDT |
| 2026-01-03 |
0.0962 USDT |
1,271,899.7147 SFUND |
0.0966 USDT |
0.0954 USDT |
0.0962 USDT |
0.0961 USDT |
| 2026-01-02 |
0.0963 USDT |
1,371,926.8405 SFUND |
0.0965 USDT |
0.0958 USDT |
0.0965 USDT |
0.0965 USDT |
| 2026-01-01 |
0.0971 USDT |
1,380,633.7956 SFUND |
0.0973 USDT |
0.0960 USDT |
0.0967 USDT |
0.0965 USDT |
| 2025-12-31 |
0.0991 USDT |
1,070,435.0038 SFUND |
0.0993 USDT |
0.0981 USDT |
0.0989 USDT |
0.0983 USDT |
| 2025-12-30 |
0.0993 USDT |
1,143,208.1597 SFUND |
0.0994 USDT |
0.0983 USDT |
0.0992 USDT |
0.0998 USDT |
| 2025-12-29 |
0.0993 USDT |
753,900.1003 SFUND |
0.0991 USDT |
0.0986 USDT |
0.0995 USDT |
0.0993 USDT |
| 2025-12-28 |
0.0989 USDT |
1,300,369.4042 SFUND |
0.0988 USDT |
0.0982 USDT |
0.0988 USDT |
0.0993 USDT |
| 2025-12-27 |
0.0994 USDT |
743,135.7254 SFUND |
0.0996 USDT |
0.0986 USDT |
0.0993 USDT |
0.0994 USDT |
| 2025-12-26 |
0.0994 USDT |
1,311,523.2275 SFUND |
0.0993 USDT |
0.0986 USDT |
0.0995 USDT |
0.0996 USDT |
| 2025-12-25 |
0.0993 USDT |
1,477,422.7203 SFUND |
0.0999 USDT |
0.0982 USDT |
0.0991 USDT |
0.1000 USDT |
| 2025-12-24 |
0.1002 USDT |
1,251,438.3445 SFUND |
0.1014 USDT |
0.0993 USDT |
0.0999 USDT |
0.0999 USDT |
| 2025-12-23 |
0.1022 USDT |
99,689.9586 SFUND |
0.1018 USDT |
0.1015 USDT |
0.1027 USDT |
0.1025 USDT |
| 2025-12-22 |
0.1038 USDT |
627,431.5911 SFUND |
0.1037 USDT |
0.1027 USDT |
0.1038 USDT |
0.1037 USDT |
| 2025-12-21 |
0.1033 USDT |
798,919.0208 SFUND |
0.1038 USDT |
0.1023 USDT |
0.1036 USDT |
0.1037 USDT |
| 2025-12-20 |
0.1029 USDT |
965,070.8040 SFUND |
0.1023 USDT |
0.1018 USDT |
0.1026 USDT |
0.1030 USDT |