Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
0.6846 USDT |
4,847,749.0917 SFUND |
0.6764 USDT |
0.6713 USDT |
0.6814 USDT |
0.6898 USDT |
| 2025-07-10 |
0.6607 USDT |
1,065,203.0378 SFUND |
0.6672 USDT |
0.6491 USDT |
0.6567 USDT |
0.6536 USDT |
| 2025-07-09 |
0.6576 USDT |
857,126.4588 SFUND |
0.6558 USDT |
0.6431 USDT |
0.6573 USDT |
0.6572 USDT |
| 2025-07-08 |
0.6493 USDT |
1,647,572.0824 SFUND |
0.6439 USDT |
0.6315 USDT |
0.6483 USDT |
0.6477 USDT |
| 2025-07-07 |
0.6422 USDT |
1,860,793.0052 SFUND |
0.6454 USDT |
0.6268 USDT |
0.6431 USDT |
0.6477 USDT |
| 2025-07-06 |
0.6378 USDT |
469,430.7289 SFUND |
0.6404 USDT |
0.6283 USDT |
0.6383 USDT |
0.6422 USDT |
| 2025-07-05 |
0.6388 USDT |
745,557.6754 SFUND |
0.6347 USDT |
0.6323 USDT |
0.6352 USDT |
0.6395 USDT |
| 2025-07-04 |
0.6516 USDT |
1,041,558.9102 SFUND |
0.6675 USDT |
0.6318 USDT |
0.6405 USDT |
0.6379 USDT |
| 2025-07-03 |
0.6799 USDT |
2,021,865.4094 SFUND |
0.6799 USDT |
0.6659 USDT |
0.6830 USDT |
0.6793 USDT |
| 2025-07-02 |
0.6783 USDT |
3,531,440.5178 SFUND |
0.6643 USDT |
0.6551 USDT |
0.6714 USDT |
0.6769 USDT |
| 2025-07-01 |
0.7200 USDT |
927,580.1076 SFUND |
0.7267 USDT |
0.7000 USDT |
0.7234 USDT |
0.7201 USDT |
| 2025-06-30 |
0.7273 USDT |
1,863,940.7249 SFUND |
0.7322 USDT |
0.7181 USDT |
0.7284 USDT |
0.7266 USDT |
| 2025-06-29 |
0.7221 USDT |
985,869.2184 SFUND |
0.7120 USDT |
0.7041 USDT |
0.7088 USDT |
0.7254 USDT |
| 2025-06-28 |
0.7177 USDT |
523,303.2942 SFUND |
0.7221 USDT |
0.7114 USDT |
0.7175 USDT |
0.7138 USDT |
| 2025-06-27 |
0.7127 USDT |
2,310,890.0304 SFUND |
0.7074 USDT |
0.6965 USDT |
0.7053 USDT |
0.7215 USDT |
| 2025-06-26 |
0.7179 USDT |
809,262.7842 SFUND |
0.7143 USDT |
0.7119 USDT |
0.7169 USDT |
0.7238 USDT |
| 2025-06-25 |
0.7236 USDT |
2,992,005.4368 SFUND |
0.7359 USDT |
0.7042 USDT |
0.7142 USDT |
0.7143 USDT |
| 2025-06-24 |
0.7336 USDT |
2,388,043.9761 SFUND |
0.7367 USDT |
0.7251 USDT |
0.7325 USDT |
0.7311 USDT |
| 2025-06-23 |
0.7004 USDT |
4,369,232.9039 SFUND |
0.6768 USDT |
0.6714 USDT |
0.6809 USDT |
0.7367 USDT |
| 2025-06-22 |
0.6829 USDT |
3,213,446.4348 SFUND |
0.6910 USDT |
0.6548 USDT |
0.6658 USDT |
0.6623 USDT |
| 2025-06-21 |
0.7392 USDT |
726,834.2442 SFUND |
0.7385 USDT |
0.7311 USDT |
0.7401 USDT |
0.7364 USDT |
| 2025-06-20 |
0.7771 USDT |
25,608.3227 SFUND |
0.7767 USDT |
0.7708 USDT |
0.7815 USDT |
0.7759 USDT |
| 2025-06-19 |
0.7926 USDT |
652,914.0568 SFUND |
0.7945 USDT |
0.7832 USDT |
0.7915 USDT |
0.7897 USDT |
| 2025-06-18 |
0.8652 USDT |
2,372,103.7959 SFUND |
0.8788 USDT |
0.7832 USDT |
0.7982 USDT |
0.7945 USDT |
| 2025-06-17 |
0.9123 USDT |
2,991,965.1915 SFUND |
0.9488 USDT |
0.8700 USDT |
0.8835 USDT |
0.8776 USDT |
| 2025-06-16 |
0.9364 USDT |
2,014,269.1652 SFUND |
0.9022 USDT |
0.8958 USDT |
0.9059 USDT |
0.9701 USDT |
| 2025-06-15 |
0.8716 USDT |
970,091.5779 SFUND |
0.8577 USDT |
0.8543 USDT |
0.8635 USDT |
0.8749 USDT |
| 2025-06-14 |
0.8461 USDT |
837,989.3756 SFUND |
0.8441 USDT |
0.8375 USDT |
0.8468 USDT |
0.8527 USDT |
| 2025-06-13 |
0.8241 USDT |
3,275,753.6076 SFUND |
0.8168 USDT |
0.8038 USDT |
0.8223 USDT |
0.8440 USDT |
| 2025-06-12 |
0.8950 USDT |
2,877,144.9338 SFUND |
0.9401 USDT |
0.8487 USDT |
0.8614 USDT |
0.8553 USDT |
| 2025-06-11 |
0.8832 USDT |
1,187,406.7239 SFUND |
0.8829 USDT |
0.8719 USDT |
0.8831 USDT |
0.8922 USDT |
| 2025-06-10 |
0.8597 USDT |
6,073,591.8498 SFUND |
0.8450 USDT |
0.8369 USDT |
0.8462 USDT |
0.8828 USDT |
| 2025-06-09 |
0.8006 USDT |
5,144,112.5619 SFUND |
0.7918 USDT |
0.7626 USDT |
0.7845 USDT |
0.8347 USDT |
| 2025-06-08 |
0.6804 USDT |
1,092,050.0768 SFUND |
0.6757 USDT |
0.6727 USDT |
0.6813 USDT |
0.6785 USDT |
| 2025-06-07 |
0.6757 USDT |
3,406,729.3776 SFUND |
0.6693 USDT |
0.6640 USDT |
0.6710 USDT |
0.6757 USDT |
| 2025-06-06 |
0.6563 USDT |
7,835,677.6385 SFUND |
0.6459 USDT |
0.6385 USDT |
0.6490 USDT |
0.6709 USDT |
| 2025-06-05 |
0.6695 USDT |
6,662,494.5872 SFUND |
0.6893 USDT |
0.6422 USDT |
0.6527 USDT |
0.6459 USDT |
| 2025-06-04 |
0.6795 USDT |
3,397,003.4144 SFUND |
0.6630 USDT |
0.6579 USDT |
0.6652 USDT |
0.6893 USDT |
| 2025-06-03 |
0.6680 USDT |
4,850,751.9753 SFUND |
0.6780 USDT |
0.6586 USDT |
0.6680 USDT |
0.6630 USDT |
| 2025-06-02 |
0.6570 USDT |
2,602,335.1995 SFUND |
0.6677 USDT |
0.6440 USDT |
0.6519 USDT |
0.6732 USDT |
| 2025-06-01 |
0.6673 USDT |
1,061,189.7867 SFUND |
0.6844 USDT |
0.6488 USDT |
0.6636 USDT |
0.6594 USDT |
| 2025-05-31 |
0.6565 USDT |
2,006,290.0377 SFUND |
0.6443 USDT |
0.6331 USDT |
0.6421 USDT |
0.6833 USDT |
| 2025-05-30 |
0.6781 USDT |
4,428,150.2880 SFUND |
0.6967 USDT |
0.6532 USDT |
0.6635 USDT |
0.6564 USDT |
| 2025-05-29 |
0.7139 USDT |
3,662,303.2882 SFUND |
0.7145 USDT |
0.6934 USDT |
0.7030 USDT |
0.6996 USDT |
| 2025-05-28 |
0.7414 USDT |
1,403,338.3862 SFUND |
0.7460 USDT |
0.7284 USDT |
0.7384 USDT |
0.7356 USDT |
| 2025-05-27 |
0.7374 USDT |
3,105,980.2036 SFUND |
0.7330 USDT |
0.7278 USDT |
0.7347 USDT |
0.7460 USDT |
| 2025-05-26 |
0.7427 USDT |
1,930,889.1241 SFUND |
0.7392 USDT |
0.6875 USDT |
0.7432 USDT |
0.7460 USDT |
| 2025-05-25 |
0.7290 USDT |
2,362,386.6545 SFUND |
0.7040 USDT |
0.7017 USDT |
0.7196 USDT |
0.7392 USDT |
| 2025-05-24 |
0.6988 USDT |
2,401,361.4342 SFUND |
0.6952 USDT |
0.6879 USDT |
0.6980 USDT |
0.7057 USDT |
| 2025-05-23 |
0.7043 USDT |
3,954,139.5985 SFUND |
0.7357 USDT |
0.6843 USDT |
0.6992 USDT |
0.6952 USDT |