Identifier on Huobi: sfundusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
1.1213 USDT |
268,915.0763 SFUND |
1.0972 USDT |
1.0917 USDT |
1.0972 USDT |
1.0940 USDT |
| 2025-02-10 |
1.0796 USDT |
189,544.3072 SFUND |
1.0769 USDT |
1.0482 USDT |
1.0711 USDT |
1.0772 USDT |
| 2025-02-09 |
1.1318 USDT |
145,673.6573 SFUND |
1.1167 USDT |
1.1023 USDT |
1.1203 USDT |
1.1132 USDT |
| 2025-02-08 |
1.0922 USDT |
326,790.8118 SFUND |
1.0832 USDT |
1.0687 USDT |
1.0815 USDT |
1.1280 USDT |
| 2025-02-07 |
1.0931 USDT |
311,818.7127 SFUND |
1.0927 USDT |
1.0588 USDT |
1.0745 USDT |
1.1269 USDT |
| 2025-02-06 |
1.1300 USDT |
275,231.0997 SFUND |
1.1262 USDT |
1.0886 USDT |
1.1067 USDT |
1.1053 USDT |
| 2025-02-05 |
1.1843 USDT |
177,126.0919 SFUND |
1.1821 USDT |
1.1623 USDT |
1.1902 USDT |
1.1904 USDT |
| 2025-02-04 |
1.2802 USDT |
190,413.7898 SFUND |
1.3402 USDT |
1.2121 USDT |
1.2352 USDT |
1.2592 USDT |
| 2025-02-03 |
1.1560 USDT |
403,053.4918 SFUND |
1.2067 USDT |
1.0363 USDT |
1.1045 USDT |
1.2520 USDT |
| 2025-02-02 |
1.3171 USDT |
196,322.5401 SFUND |
1.3574 USDT |
1.1872 USDT |
1.2383 USDT |
1.2345 USDT |
| 2025-02-01 |
1.4548 USDT |
176,409.3137 SFUND |
1.4817 USDT |
1.3554 USDT |
1.3694 USDT |
1.3599 USDT |
| 2025-01-31 |
1.4837 USDT |
74,524.7455 SFUND |
1.4870 USDT |
1.4666 USDT |
1.4833 USDT |
1.5163 USDT |
| 2025-01-30 |
1.4761 USDT |
175,630.2503 SFUND |
1.4374 USDT |
1.4196 USDT |
1.4381 USDT |
1.5174 USDT |
| 2025-01-29 |
1.4381 USDT |
121,929.6236 SFUND |
1.4053 USDT |
1.4035 USDT |
1.4222 USDT |
1.4210 USDT |
| 2025-01-28 |
1.4741 USDT |
143,207.6384 SFUND |
1.4750 USDT |
1.4467 USDT |
1.4730 USDT |
1.4637 USDT |
| 2025-01-27 |
1.4525 USDT |
102,240.2443 SFUND |
1.5022 USDT |
1.4005 USDT |
1.4147 USDT |
1.4079 USDT |
| 2025-01-26 |
1.5922 USDT |
83,162.7945 SFUND |
1.6038 USDT |
1.5624 USDT |
1.5759 USDT |
1.5699 USDT |
| 2025-01-25 |
1.6018 USDT |
114,050.0801 SFUND |
1.6204 USDT |
1.5718 USDT |
1.5850 USDT |
1.6079 USDT |
| 2025-01-24 |
1.6363 USDT |
216,378.8824 SFUND |
1.6343 USDT |
1.5848 USDT |
1.6107 USDT |
1.6428 USDT |
| 2025-01-23 |
1.6192 USDT |
95,284.3311 SFUND |
1.6513 USDT |
1.5812 USDT |
1.6006 USDT |
1.5956 USDT |
| 2025-01-22 |
1.6753 USDT |
104,146.8811 SFUND |
1.6656 USDT |
1.6013 USDT |
1.6577 USDT |
1.6547 USDT |
| 2025-01-21 |
1.6580 USDT |
227,511.8829 SFUND |
1.6798 USDT |
1.6211 USDT |
1.6563 USDT |
1.6878 USDT |
| 2025-01-20 |
1.7347 USDT |
337,396.9066 SFUND |
1.7276 USDT |
1.6621 USDT |
1.6967 USDT |
1.6844 USDT |
| 2025-01-19 |
1.8269 USDT |
221,270.9355 SFUND |
1.8435 USDT |
1.7198 USDT |
1.7837 USDT |
1.8012 USDT |
| 2025-01-18 |
1.8829 USDT |
114,402.3827 SFUND |
1.9927 USDT |
1.7883 USDT |
1.8320 USDT |
1.8224 USDT |
| 2025-01-17 |
1.9638 USDT |
87,901.8268 SFUND |
1.9037 USDT |
1.9008 USDT |
1.9237 USDT |
2.0482 USDT |
| 2025-01-16 |
1.8869 USDT |
115,551.3738 SFUND |
1.8887 USDT |
1.8455 USDT |
1.8742 USDT |
1.8985 USDT |
| 2025-01-15 |
1.7648 USDT |
77,538.0325 SFUND |
1.7379 USDT |
1.7300 USDT |
1.7484 USDT |
1.8232 USDT |
| 2025-01-14 |
1.6220 USDT |
130,391.7735 SFUND |
1.5682 USDT |
1.5522 USDT |
1.5633 USDT |
1.7484 USDT |
| 2025-01-13 |
1.5435 USDT |
111,413.7336 SFUND |
1.6737 USDT |
1.4432 USDT |
1.4872 USDT |
1.5006 USDT |
| 2025-01-12 |
1.7170 USDT |
51,626.3240 SFUND |
1.7336 USDT |
1.6831 USDT |
1.7061 USDT |
1.6900 USDT |
| 2025-01-11 |
1.7685 USDT |
72,490.9606 SFUND |
1.7663 USDT |
1.7095 USDT |
1.7303 USDT |
1.7221 USDT |
| 2025-01-10 |
1.6621 USDT |
102,002.7766 SFUND |
1.5702 USDT |
1.5619 USDT |
1.5739 USDT |
1.7509 USDT |
| 2025-01-09 |
1.6282 USDT |
80,937.8379 SFUND |
1.6511 USDT |
1.5363 USDT |
1.5623 USDT |
1.5507 USDT |
| 2025-01-08 |
1.6931 USDT |
166,533.9600 SFUND |
1.7860 USDT |
1.6157 USDT |
1.6482 USDT |
1.6552 USDT |
| 2025-01-07 |
1.8432 USDT |
86,628.9457 SFUND |
1.7672 USDT |
1.7062 USDT |
1.7397 USDT |
1.7371 USDT |
| 2025-01-06 |
1.7116 USDT |
51,636.2573 SFUND |
1.7488 USDT |
1.6615 USDT |
1.6955 USDT |
1.7070 USDT |
| 2025-01-05 |
1.4942 USDT |
80,442.0955 SFUND |
1.4278 USDT |
1.4028 USDT |
1.4232 USDT |
1.6113 USDT |
| 2025-01-04 |
1.4117 USDT |
72,556.6666 SFUND |
1.4218 USDT |
1.3854 USDT |
1.4109 USDT |
1.4072 USDT |
| 2025-01-03 |
1.3798 USDT |
125,549.9717 SFUND |
1.3574 USDT |
1.3306 USDT |
1.3508 USDT |
1.4224 USDT |
| 2025-01-02 |
1.3488 USDT |
119,946.2279 SFUND |
1.2878 USDT |
1.2810 USDT |
1.2954 USDT |
1.3714 USDT |
| 2025-01-01 |
1.2990 USDT |
87,174.0220 SFUND |
1.3083 USDT |
1.2816 USDT |
1.2924 USDT |
1.2985 USDT |
| 2024-12-31 |
1.3226 USDT |
145,265.7638 SFUND |
1.3266 USDT |
1.2934 USDT |
1.3123 USDT |
1.3038 USDT |
| 2024-12-30 |
1.3325 USDT |
112,552.2311 SFUND |
1.3282 USDT |
1.2999 USDT |
1.3179 USDT |
1.3474 USDT |
| 2024-12-29 |
1.3390 USDT |
92,008.4442 SFUND |
1.3767 USDT |
1.3031 USDT |
1.3215 USDT |
1.3299 USDT |
| 2024-12-28 |
1.3735 USDT |
116,222.3466 SFUND |
1.3552 USDT |
1.3474 USDT |
1.3584 USDT |
1.3956 USDT |
| 2024-12-27 |
1.3847 USDT |
149,301.8793 SFUND |
1.3785 USDT |
1.3521 USDT |
1.3673 USDT |
1.3555 USDT |
| 2024-12-26 |
1.4493 USDT |
113,370.2756 SFUND |
1.5236 USDT |
1.3988 USDT |
1.4069 USDT |
1.3989 USDT |
| 2024-12-25 |
1.5344 USDT |
98,812.0194 SFUND |
1.5324 USDT |
1.5034 USDT |
1.5302 USDT |
1.5079 USDT |
| 2024-12-24 |
1.4650 USDT |
153,647.7970 SFUND |
1.4526 USDT |
1.4247 USDT |
1.4526 USDT |
1.5084 USDT |