Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.7392 USDT |
5,201,168.8564 SFUND |
0.7182 USDT |
0.7147 USDT |
0.7290 USDT |
0.7338 USDT |
| 2025-05-21 |
0.7100 USDT |
4,641,184.2815 SFUND |
0.7051 USDT |
0.6922 USDT |
0.7062 USDT |
0.7160 USDT |
| 2025-05-20 |
0.7061 USDT |
4,195,639.8555 SFUND |
0.7079 USDT |
0.6922 USDT |
0.7038 USDT |
0.7005 USDT |
| 2025-05-19 |
0.7135 USDT |
2,909,885.1172 SFUND |
0.7321 USDT |
0.6935 USDT |
0.7066 USDT |
0.7023 USDT |
| 2025-05-18 |
0.7388 USDT |
3,216,412.5445 SFUND |
0.7317 USDT |
0.7170 USDT |
0.7299 USDT |
0.7321 USDT |
| 2025-05-17 |
0.7520 USDT |
1,428,213.1252 SFUND |
0.7683 USDT |
0.7363 USDT |
0.7419 USDT |
0.7364 USDT |
| 2025-05-16 |
0.7821 USDT |
1,489,768.2027 SFUND |
0.7793 USDT |
0.7716 USDT |
0.7871 USDT |
0.7771 USDT |
| 2025-05-15 |
0.6969 USDT |
1,217,477.8543 SFUND |
0.7085 USDT |
0.6807 USDT |
0.6864 USDT |
0.6815 USDT |
| 2025-05-14 |
0.7290 USDT |
3,025,691.7148 SFUND |
0.7517 USDT |
0.7024 USDT |
0.7090 USDT |
0.7084 USDT |
| 2025-05-13 |
0.7172 USDT |
2,693,915.8199 SFUND |
0.7163 USDT |
0.7095 USDT |
0.7159 USDT |
0.7221 USDT |
| 2025-05-12 |
0.7562 USDT |
3,405,521.3782 SFUND |
0.7668 USDT |
0.7068 USDT |
0.7186 USDT |
0.7164 USDT |
| 2025-05-11 |
0.7619 USDT |
2,957,738.6793 SFUND |
0.7736 USDT |
0.7452 USDT |
0.7571 USDT |
0.7613 USDT |
| 2025-05-10 |
0.7473 USDT |
1,887,071.1265 SFUND |
0.7537 USDT |
0.7306 USDT |
0.7391 USDT |
0.7475 USDT |
| 2025-05-09 |
0.7279 USDT |
4,624,136.6288 SFUND |
0.7097 USDT |
0.7031 USDT |
0.7126 USDT |
0.7296 USDT |
| 2025-05-08 |
0.6841 USDT |
4,384,859.7918 SFUND |
0.6568 USDT |
0.6552 USDT |
0.6603 USDT |
0.7101 USDT |
| 2025-05-07 |
0.6613 USDT |
2,514,732.0258 SFUND |
0.6567 USDT |
0.6506 USDT |
0.6605 USDT |
0.6569 USDT |
| 2025-05-06 |
0.6539 USDT |
1,521,801.9185 SFUND |
0.6608 USDT |
0.6429 USDT |
0.6503 USDT |
0.6504 USDT |
| 2025-05-05 |
0.6436 USDT |
3,015,211.9505 SFUND |
0.6316 USDT |
0.6261 USDT |
0.6361 USDT |
0.6583 USDT |
| 2025-05-04 |
0.6452 USDT |
1,652,099.3699 SFUND |
0.6489 USDT |
0.6203 USDT |
0.6350 USDT |
0.6342 USDT |
| 2025-05-03 |
0.6539 USDT |
1,359,606.5796 SFUND |
0.6631 USDT |
0.6433 USDT |
0.6511 USDT |
0.6471 USDT |
| 2025-05-02 |
0.6767 USDT |
2,685,018.5398 SFUND |
0.6878 USDT |
0.6656 USDT |
0.6730 USDT |
0.6726 USDT |
| 2025-05-01 |
0.6474 USDT |
3,023,471.6381 SFUND |
0.6192 USDT |
0.6184 USDT |
0.6237 USDT |
0.6780 USDT |
| 2025-04-30 |
0.5990 USDT |
2,714,107.2638 SFUND |
0.5976 USDT |
0.5903 USDT |
0.6001 USDT |
0.6005 USDT |
| 2025-04-29 |
0.5907 USDT |
418,309.1991 SFUND |
0.5932 USDT |
0.5869 USDT |
0.5904 USDT |
0.5904 USDT |
| 2025-04-28 |
0.5877 USDT |
2,882,156.8286 SFUND |
0.5742 USDT |
0.5643 USDT |
0.5734 USDT |
0.6047 USDT |
| 2025-04-27 |
0.5688 USDT |
1,103,235.1692 SFUND |
0.5735 USDT |
0.5577 USDT |
0.5614 USDT |
0.5588 USDT |
| 2025-04-26 |
0.5593 USDT |
1,360,253.5386 SFUND |
0.5549 USDT |
0.5458 USDT |
0.5541 USDT |
0.5735 USDT |
| 2025-04-25 |
0.5538 USDT |
4,225,676.7110 SFUND |
0.5577 USDT |
0.5452 USDT |
0.5504 USDT |
0.5502 USDT |
| 2025-04-24 |
0.5515 USDT |
2,337,515.6018 SFUND |
0.5558 USDT |
0.5372 USDT |
0.5427 USDT |
0.5649 USDT |
| 2025-04-23 |
0.5664 USDT |
3,474,757.6195 SFUND |
0.5647 USDT |
0.5556 USDT |
0.5595 USDT |
0.5558 USDT |
| 2025-04-22 |
0.5299 USDT |
5,097,207.6752 SFUND |
0.5149 USDT |
0.5040 USDT |
0.5130 USDT |
0.5517 USDT |
| 2025-04-21 |
0.5159 USDT |
4,542,214.0962 SFUND |
0.5055 USDT |
0.5045 USDT |
0.5117 USDT |
0.5149 USDT |
| 2025-04-20 |
0.5024 USDT |
1,660,770.2630 SFUND |
0.5060 USDT |
0.4946 USDT |
0.5009 USDT |
0.5021 USDT |
| 2025-04-19 |
0.5018 USDT |
198.8585 SFUND |
0.5018 USDT |
0.5017 USDT |
0.5018 USDT |
0.5017 USDT |
| 2025-04-18 |
0.5093 USDT |
1,326,795.2621 SFUND |
0.5109 USDT |
0.5014 USDT |
0.5063 USDT |
0.5040 USDT |
| 2025-04-17 |
0.5105 USDT |
1,833,950.5547 SFUND |
0.5133 USDT |
0.5064 USDT |
0.5122 USDT |
0.5107 USDT |
| 2025-04-16 |
0.5141 USDT |
4,032,310.5992 SFUND |
0.5258 USDT |
0.5056 USDT |
0.5136 USDT |
0.5138 USDT |
| 2025-04-15 |
0.5206 USDT |
1,433,224.9158 SFUND |
0.5167 USDT |
0.5111 USDT |
0.5200 USDT |
0.5184 USDT |
| 2025-04-14 |
0.5259 USDT |
1,349,985.8957 SFUND |
0.5384 USDT |
0.5152 USDT |
0.5219 USDT |
0.5167 USDT |
| 2025-04-13 |
0.5257 USDT |
1,464,992.9908 SFUND |
0.5296 USDT |
0.5158 USDT |
0.5213 USDT |
0.5292 USDT |
| 2025-04-12 |
0.5206 USDT |
1,834,246.5767 SFUND |
0.5126 USDT |
0.5101 USDT |
0.5146 USDT |
0.5309 USDT |
| 2025-04-11 |
0.5137 USDT |
3,618,828.3382 SFUND |
0.5072 USDT |
0.5028 USDT |
0.5096 USDT |
0.5190 USDT |
| 2025-04-10 |
0.5218 USDT |
4,750,339.3656 SFUND |
0.5324 USDT |
0.5002 USDT |
0.5068 USDT |
0.5048 USDT |
| 2025-04-09 |
0.4942 USDT |
8,262,072.6637 SFUND |
0.4742 USDT |
0.4619 USDT |
0.4709 USDT |
0.5324 USDT |
| 2025-04-08 |
0.4882 USDT |
4,811,750.1215 SFUND |
0.4832 USDT |
0.4765 USDT |
0.4797 USDT |
0.4785 USDT |
| 2025-04-07 |
0.4896 USDT |
8,064,389.8355 SFUND |
0.5044 USDT |
0.4711 USDT |
0.4781 USDT |
0.4984 USDT |
| 2025-04-06 |
0.5501 USDT |
509,483.0057 SFUND |
0.5523 USDT |
0.5417 USDT |
0.5497 USDT |
0.5455 USDT |
| 2025-04-05 |
0.5582 USDT |
1,417,918.1001 SFUND |
0.5708 USDT |
0.5441 USDT |
0.5495 USDT |
0.5523 USDT |
| 2025-04-04 |
0.5634 USDT |
3,561,664.0348 SFUND |
0.5556 USDT |
0.5528 USDT |
0.5579 USDT |
0.5650 USDT |
| 2025-04-03 |
0.5584 USDT |
2,333,950.2262 SFUND |
0.5514 USDT |
0.5510 USDT |
0.5569 USDT |
0.5633 USDT |