Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-08 |
1.2527 USDT |
190,718.9012 SFUND |
1.2110 USDT |
1.1838 USDT |
1.2951 USDT |
1.2880 USDT |
| 2024-08-07 |
1.2501 USDT |
121,023.2828 SFUND |
1.2518 USDT |
1.1956 USDT |
1.3000 USDT |
1.2000 USDT |
| 2024-08-06 |
1.2521 USDT |
203,821.0349 SFUND |
1.2286 USDT |
1.2056 USDT |
1.2959 USDT |
1.2561 USDT |
| 2024-08-05 |
1.1790 USDT |
298,491.5588 SFUND |
1.2823 USDT |
1.0499 USDT |
1.2864 USDT |
1.2240 USDT |
| 2024-08-04 |
1.3457 USDT |
123,728.0223 SFUND |
1.3781 USDT |
1.2407 USDT |
1.3870 USDT |
1.2996 USDT |
| 2024-08-03 |
1.4241 USDT |
189,962.6543 SFUND |
1.4722 USDT |
1.3548 USDT |
1.4788 USDT |
1.3771 USDT |
| 2024-08-02 |
1.5563 USDT |
161,349.1453 SFUND |
1.6050 USDT |
1.4777 USDT |
1.6085 USDT |
1.4951 USDT |
| 2024-08-01 |
1.5985 USDT |
112,073.6144 SFUND |
1.6565 USDT |
1.5201 USDT |
1.6651 USDT |
1.5396 USDT |
| 2024-07-31 |
1.7017 USDT |
150,120.8327 SFUND |
1.7119 USDT |
1.6669 USDT |
1.7311 USDT |
1.6901 USDT |
| 2024-07-30 |
1.7574 USDT |
139,717.4441 SFUND |
1.7729 USDT |
1.7007 USDT |
1.7847 USDT |
1.7096 USDT |
| 2024-07-29 |
1.8036 USDT |
148,124.8246 SFUND |
1.7796 USDT |
1.7522 USDT |
1.9175 USDT |
1.7774 USDT |
| 2024-07-28 |
1.7792 USDT |
91,114.9405 SFUND |
1.8006 USDT |
1.7483 USDT |
1.8160 USDT |
1.7792 USDT |
| 2024-07-27 |
1.8070 USDT |
167,364.0421 SFUND |
1.7980 USDT |
1.7763 USDT |
1.8893 USDT |
1.7836 USDT |
| 2024-07-26 |
1.7457 USDT |
153,102.7147 SFUND |
1.7101 USDT |
1.7055 USDT |
1.7959 USDT |
1.7959 USDT |
| 2024-07-25 |
1.6620 USDT |
179,608.2003 SFUND |
1.7063 USDT |
1.6135 USDT |
1.7438 USDT |
1.6398 USDT |
| 2024-07-24 |
1.7481 USDT |
207,484.7570 SFUND |
1.7349 USDT |
1.6779 USDT |
1.7850 USDT |
1.7027 USDT |
| 2024-07-23 |
1.7663 USDT |
283,070.9470 SFUND |
1.6967 USDT |
1.6895 USDT |
1.8900 USDT |
1.7416 USDT |
| 2024-07-22 |
1.5934 USDT |
277,380.8760 SFUND |
1.5858 USDT |
1.5438 USDT |
1.7800 USDT |
1.6423 USDT |
| 2024-07-21 |
1.5163 USDT |
224,154.9945 SFUND |
1.5206 USDT |
1.4757 USDT |
1.6065 USDT |
1.5696 USDT |
| 2024-07-20 |
1.5073 USDT |
218,614.5718 SFUND |
1.5273 USDT |
1.4739 USDT |
1.6400 USDT |
1.5227 USDT |
| 2024-07-19 |
1.4968 USDT |
183,987.3998 SFUND |
1.4916 USDT |
1.4737 USDT |
1.5357 USDT |
1.5288 USDT |
| 2024-07-18 |
1.5009 USDT |
198,307.4187 SFUND |
1.5076 USDT |
1.4729 USDT |
1.5336 USDT |
1.4861 USDT |
| 2024-07-17 |
1.5311 USDT |
196,665.2115 SFUND |
1.5359 USDT |
1.4916 USDT |
1.5716 USDT |
1.5003 USDT |
| 2024-07-16 |
1.5445 USDT |
209,237.5159 SFUND |
1.5779 USDT |
1.4968 USDT |
1.5856 USDT |
1.5419 USDT |
| 2024-07-15 |
1.5058 USDT |
186,777.9021 SFUND |
1.4548 USDT |
1.4510 USDT |
1.5474 USDT |
1.5473 USDT |
| 2024-07-14 |
1.4245 USDT |
202,619.7356 SFUND |
1.4164 USDT |
1.4006 USDT |
1.4437 USDT |
1.4323 USDT |
| 2024-07-13 |
1.4061 USDT |
205,560.6850 SFUND |
1.4194 USDT |
1.3883 USDT |
1.4330 USDT |
1.3988 USDT |
| 2024-07-12 |
1.3909 USDT |
208,860.0361 SFUND |
1.3800 USDT |
1.3542 USDT |
1.4313 USDT |
1.4145 USDT |
| 2024-07-11 |
1.3928 USDT |
192,000.7495 SFUND |
1.4043 USDT |
1.3738 USDT |
1.4336 USDT |
1.3870 USDT |
| 2024-07-10 |
1.3926 USDT |
199,652.1982 SFUND |
1.3824 USDT |
1.3561 USDT |
1.4190 USDT |
1.3966 USDT |
| 2024-07-09 |
1.3967 USDT |
139,323.5738 SFUND |
1.3877 USDT |
1.3688 USDT |
1.4263 USDT |
1.3946 USDT |
| 2024-07-08 |
1.3674 USDT |
187,653.3983 SFUND |
1.3085 USDT |
1.2709 USDT |
1.4242 USDT |
1.3876 USDT |
| 2024-07-07 |
1.3402 USDT |
216,818.3098 SFUND |
1.3740 USDT |
1.3048 USDT |
1.3742 USDT |
1.3103 USDT |
| 2024-07-06 |
1.3370 USDT |
207,618.7704 SFUND |
1.3045 USDT |
1.3006 USDT |
1.4100 USDT |
1.3744 USDT |
| 2024-07-05 |
1.2485 USDT |
167,309.1424 SFUND |
1.2900 USDT |
1.1301 USDT |
1.3256 USDT |
1.2953 USDT |
| 2024-07-04 |
1.3579 USDT |
163,559.5306 SFUND |
1.4470 USDT |
1.3127 USDT |
1.4487 USDT |
1.3363 USDT |
| 2024-07-03 |
1.4926 USDT |
226,411.0411 SFUND |
1.5483 USDT |
1.4307 USDT |
1.5534 USDT |
1.4408 USDT |
| 2024-07-02 |
1.5563 USDT |
210,536.0439 SFUND |
1.5794 USDT |
1.5281 USDT |
1.5837 USDT |
1.5509 USDT |
| 2024-07-01 |
1.5942 USDT |
219,863.6104 SFUND |
1.5764 USDT |
1.5300 USDT |
1.6290 USDT |
1.6009 USDT |
| 2024-06-30 |
1.5653 USDT |
162,507.2479 SFUND |
1.5688 USDT |
1.5507 USDT |
1.5820 USDT |
1.5706 USDT |
| 2024-06-29 |
1.5664 USDT |
159,477.3185 SFUND |
1.5457 USDT |
1.5452 USDT |
1.5880 USDT |
1.5672 USDT |
| 2024-06-28 |
1.5935 USDT |
133,695.8116 SFUND |
1.6072 USDT |
1.5700 USDT |
1.6320 USDT |
1.5740 USDT |
| 2024-06-27 |
1.6118 USDT |
190,377.0108 SFUND |
1.6064 USDT |
1.5894 USDT |
1.7518 USDT |
1.6322 USDT |
| 2024-06-26 |
1.6195 USDT |
181,709.9118 SFUND |
1.6440 USDT |
1.5300 USDT |
1.6543 USDT |
1.6057 USDT |
| 2024-06-25 |
1.6217 USDT |
175,784.9380 SFUND |
1.6099 USDT |
1.5982 USDT |
1.6470 USDT |
1.6393 USDT |
| 2024-06-24 |
1.6184 USDT |
154,531.3100 SFUND |
1.6728 USDT |
1.5427 USDT |
1.6860 USDT |
1.5664 USDT |
| 2024-06-23 |
1.6830 USDT |
225,592.9347 SFUND |
1.6818 USDT |
1.6682 USDT |
1.7253 USDT |
1.6746 USDT |
| 2024-06-22 |
1.6985 USDT |
215,524.7310 SFUND |
1.6900 USDT |
1.6680 USDT |
1.9551 USDT |
1.6812 USDT |
| 2024-06-21 |
1.6896 USDT |
166,328.5637 SFUND |
1.6989 USDT |
1.6674 USDT |
1.7084 USDT |
1.6914 USDT |
| 2024-06-20 |
1.7238 USDT |
81,343.3916 SFUND |
1.7193 USDT |
1.7010 USDT |
1.7561 USDT |
1.7230 USDT |