Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0322 USDT |
320,365.6200 SFUND |
0.0323 USDT |
0.0319 USDT |
0.0327 USDT |
0.0323 USDT |
| 2026-02-07 |
0.0319 USDT |
241,156.6800 SFUND |
0.0326 USDT |
0.0311 USDT |
0.0327 USDT |
0.0317 USDT |
| 2026-02-06 |
0.0323 USDT |
326,674.6600 SFUND |
0.0340 USDT |
0.0315 USDT |
0.0347 USDT |
0.0325 USDT |
| 2026-02-05 |
0.0364 USDT |
143,670.8200 SFUND |
0.0360 USDT |
0.0356 USDT |
0.0378 USDT |
0.0362 USDT |
| 2026-02-04 |
0.0381 USDT |
270,772.1700 SFUND |
0.0370 USDT |
0.0369 USDT |
0.0394 USDT |
0.0382 USDT |
| 2026-02-03 |
0.0387 USDT |
453,045.3700 SFUND |
0.0399 USDT |
0.0368 USDT |
0.0413 USDT |
0.0372 USDT |
| 2026-02-02 |
0.0397 USDT |
138,623.2200 SFUND |
0.0392 USDT |
0.0388 USDT |
0.0412 USDT |
0.0407 USDT |
| 2026-02-01 |
0.0413 USDT |
98,540.4900 SFUND |
0.0399 USDT |
0.0395 USDT |
0.0432 USDT |
0.0401 USDT |
| 2026-01-31 |
0.0446 USDT |
232,439.8800 SFUND |
0.0456 USDT |
0.0409 USDT |
0.0463 USDT |
0.0419 USDT |
| 2026-01-30 |
0.0469 USDT |
617,173.0500 SFUND |
0.0457 USDT |
0.0448 USDT |
0.0505 USDT |
0.0452 USDT |
| 2026-01-29 |
0.0492 USDT |
96,835.8800 SFUND |
0.0507 USDT |
0.0471 USDT |
0.0511 USDT |
0.0477 USDT |
| 2026-01-28 |
0.0544 USDT |
1,559,646.0700 SFUND |
0.0547 USDT |
0.0481 USDT |
0.0552 USDT |
0.0503 USDT |
| 2026-01-27 |
0.0583 USDT |
298,894.6000 SFUND |
0.0594 USDT |
0.0539 USDT |
0.0599 USDT |
0.0555 USDT |
| 2026-01-26 |
0.0595 USDT |
202,876.2900 SFUND |
0.0595 USDT |
0.0550 USDT |
0.0605 USDT |
0.0601 USDT |
| 2026-01-25 |
0.0648 USDT |
78,369.2400 SFUND |
0.0657 USDT |
0.0641 USDT |
0.0657 USDT |
0.0646 USDT |
| 2026-01-24 |
0.0671 USDT |
543,721.0800 SFUND |
0.0673 USDT |
0.0660 USDT |
0.0676 USDT |
0.0666 USDT |
| 2026-01-23 |
0.0676 USDT |
1,779,687.4600 SFUND |
0.0669 USDT |
0.0663 USDT |
0.0703 USDT |
0.0674 USDT |
| 2026-01-22 |
0.0701 USDT |
110,238.7700 SFUND |
0.0701 USDT |
0.0685 USDT |
0.0709 USDT |
0.0686 USDT |
| 2026-01-21 |
0.0703 USDT |
150,771.2400 SFUND |
0.0712 USDT |
0.0680 USDT |
0.0721 USDT |
0.0683 USDT |
| 2026-01-20 |
0.0751 USDT |
101,841.3600 SFUND |
0.0817 USDT |
0.0680 USDT |
0.0819 USDT |
0.0700 USDT |
| 2026-01-19 |
0.0834 USDT |
61,940.3400 SFUND |
0.0847 USDT |
0.0800 USDT |
0.0853 USDT |
0.0804 USDT |
| 2026-01-18 |
0.0837 USDT |
74,024.3600 SFUND |
0.0833 USDT |
0.0823 USDT |
0.0870 USDT |
0.0841 USDT |
| 2026-01-17 |
0.0849 USDT |
78,045.8200 SFUND |
0.0859 USDT |
0.0821 USDT |
0.0889 USDT |
0.0846 USDT |
| 2026-01-16 |
0.0907 USDT |
108,583.6500 SFUND |
0.0923 USDT |
0.0854 USDT |
0.0928 USDT |
0.0854 USDT |
| 2026-01-15 |
0.0920 USDT |
67,240.4500 SFUND |
0.0918 USDT |
0.0916 USDT |
0.0929 USDT |
0.0924 USDT |
| 2026-01-14 |
0.0930 USDT |
78,011.1700 SFUND |
0.0936 USDT |
0.0917 USDT |
0.0944 USDT |
0.0918 USDT |
| 2026-01-13 |
0.0909 USDT |
54,793.1000 SFUND |
0.0913 USDT |
0.0903 USDT |
0.0915 USDT |
0.0909 USDT |
| 2026-01-12 |
0.0913 USDT |
66,832.5100 SFUND |
0.0915 USDT |
0.0906 USDT |
0.0921 USDT |
0.0911 USDT |
| 2026-01-11 |
0.0926 USDT |
35,136.9900 SFUND |
0.0928 USDT |
0.0919 USDT |
0.0934 USDT |
0.0921 USDT |
| 2026-01-10 |
0.0936 USDT |
83,975.5000 SFUND |
0.0933 USDT |
0.0927 USDT |
0.0946 USDT |
0.0933 USDT |
| 2026-01-09 |
0.0928 USDT |
119,763.7600 SFUND |
0.0924 USDT |
0.0918 USDT |
0.0939 USDT |
0.0936 USDT |
| 2026-01-08 |
0.0932 USDT |
81,142.6900 SFUND |
0.0942 USDT |
0.0919 USDT |
0.0951 USDT |
0.0926 USDT |
| 2026-01-07 |
0.0949 USDT |
90,480.3600 SFUND |
0.0949 USDT |
0.0941 USDT |
0.0955 USDT |
0.0949 USDT |
| 2026-01-06 |
0.0955 USDT |
111,328.8200 SFUND |
0.0961 USDT |
0.0932 USDT |
0.0966 USDT |
0.0940 USDT |
| 2026-01-05 |
0.0960 USDT |
79,717.2600 SFUND |
0.0970 USDT |
0.0951 USDT |
0.0973 USDT |
0.0958 USDT |
| 2026-01-04 |
0.0969 USDT |
64,943.4700 SFUND |
0.0960 USDT |
0.0960 USDT |
0.0983 USDT |
0.0972 USDT |
| 2026-01-03 |
0.0962 USDT |
72,553.8500 SFUND |
0.0961 USDT |
0.0955 USDT |
0.0971 USDT |
0.0959 USDT |
| 2026-01-02 |
0.0960 USDT |
440,972.1500 SFUND |
0.0956 USDT |
0.0937 USDT |
0.0973 USDT |
0.0967 USDT |
| 2026-01-01 |
0.0970 USDT |
258,085.2300 SFUND |
0.0973 USDT |
0.0958 USDT |
0.0979 USDT |
0.0969 USDT |
| 2025-12-31 |
0.0991 USDT |
314,502.3600 SFUND |
0.0991 USDT |
0.0983 USDT |
0.0999 USDT |
0.0987 USDT |
| 2025-12-30 |
0.0993 USDT |
363,877.2600 SFUND |
0.0992 USDT |
0.0984 USDT |
0.1003 USDT |
0.0991 USDT |
| 2025-12-29 |
0.0991 USDT |
369,839.3800 SFUND |
0.0992 USDT |
0.0980 USDT |
0.0998 USDT |
0.0991 USDT |
| 2025-12-28 |
0.0990 USDT |
424,537.0100 SFUND |
0.0988 USDT |
0.0980 USDT |
0.1017 USDT |
0.0989 USDT |
| 2025-12-27 |
0.0994 USDT |
346,279.4200 SFUND |
0.0993 USDT |
0.0982 USDT |
0.1003 USDT |
0.0985 USDT |
| 2025-12-26 |
0.0995 USDT |
314,417.2500 SFUND |
0.0999 USDT |
0.0986 USDT |
0.1009 USDT |
0.1001 USDT |
| 2025-12-25 |
0.0992 USDT |
381,474.4800 SFUND |
0.1003 USDT |
0.0981 USDT |
0.1003 USDT |
0.0989 USDT |
| 2025-12-24 |
0.1000 USDT |
161,025.1700 SFUND |
0.1009 USDT |
0.0991 USDT |
0.1014 USDT |
0.1003 USDT |
| 2025-12-23 |
0.1017 USDT |
50,600.0400 SFUND |
0.1019 USDT |
0.1008 USDT |
0.1027 USDT |
0.1019 USDT |
| 2025-12-22 |
0.1036 USDT |
183,451.8000 SFUND |
0.1037 USDT |
0.1028 USDT |
0.1044 USDT |
0.1034 USDT |
| 2025-12-21 |
0.1035 USDT |
136,214.3600 SFUND |
0.1045 USDT |
0.1028 USDT |
0.1045 USDT |
0.1032 USDT |