Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
4.3987 USDT |
229,756.3042 SFUND |
4.3828 USDT |
4.2500 USDT |
4.5322 USDT |
4.5013 USDT |
| 2024-03-09 |
4.4250 USDT |
256,741.3706 SFUND |
4.3620 USDT |
4.2800 USDT |
4.5500 USDT |
4.3581 USDT |
| 2024-03-08 |
4.3085 USDT |
238,606.9798 SFUND |
4.1873 USDT |
4.1427 USDT |
4.4724 USDT |
4.3883 USDT |
| 2024-03-07 |
4.2257 USDT |
281,164.9454 SFUND |
4.1046 USDT |
4.0980 USDT |
4.4300 USDT |
4.3287 USDT |
| 2024-03-06 |
4.1683 USDT |
174,079.1421 SFUND |
4.0306 USDT |
3.8900 USDT |
4.3201 USDT |
4.1963 USDT |
| 2024-03-05 |
4.2055 USDT |
283,936.3696 SFUND |
4.3460 USDT |
3.5800 USDT |
4.3972 USDT |
3.8757 USDT |
| 2024-03-04 |
4.2043 USDT |
228,137.8479 SFUND |
4.1191 USDT |
4.0655 USDT |
4.4821 USDT |
4.2255 USDT |
| 2024-03-03 |
4.0997 USDT |
209,444.0994 SFUND |
4.1587 USDT |
4.0000 USDT |
4.2205 USDT |
4.1082 USDT |
| 2024-03-02 |
4.0891 USDT |
239,808.0846 SFUND |
4.0741 USDT |
4.0012 USDT |
4.1800 USDT |
4.1270 USDT |
| 2024-03-01 |
3.9613 USDT |
286,228.2108 SFUND |
3.8302 USDT |
3.8279 USDT |
4.1400 USDT |
4.0785 USDT |
| 2024-02-29 |
3.9701 USDT |
246,791.4983 SFUND |
4.0268 USDT |
3.8301 USDT |
4.0500 USDT |
3.8637 USDT |
| 2024-02-28 |
3.9347 USDT |
307,021.7444 SFUND |
3.7694 USDT |
3.7618 USDT |
4.1640 USDT |
3.9027 USDT |
| 2024-02-27 |
3.8069 USDT |
226,005.9179 SFUND |
3.8542 USDT |
3.7001 USDT |
3.8841 USDT |
3.7936 USDT |
| 2024-02-26 |
3.7479 USDT |
322,485.3339 SFUND |
3.7839 USDT |
3.6360 USDT |
3.8600 USDT |
3.8573 USDT |
| 2024-02-25 |
3.6455 USDT |
216,433.8991 SFUND |
3.6303 USDT |
3.5710 USDT |
3.7500 USDT |
3.7431 USDT |
| 2024-02-24 |
3.5736 USDT |
145,571.5515 SFUND |
3.4483 USDT |
3.3879 USDT |
3.6532 USDT |
3.6421 USDT |
| 2024-02-23 |
3.4676 USDT |
270,209.7162 SFUND |
3.4577 USDT |
3.3500 USDT |
3.6178 USDT |
3.5065 USDT |
| 2024-02-22 |
3.4144 USDT |
301,495.5174 SFUND |
3.4254 USDT |
3.3167 USDT |
3.5145 USDT |
3.4069 USDT |
| 2024-02-21 |
3.3965 USDT |
331,582.8505 SFUND |
3.4577 USDT |
3.3021 USDT |
3.4828 USDT |
3.4270 USDT |
| 2024-02-20 |
3.4761 USDT |
303,832.6721 SFUND |
3.5560 USDT |
3.3001 USDT |
3.5700 USDT |
3.4458 USDT |
| 2024-02-19 |
3.5520 USDT |
286,102.0983 SFUND |
3.5245 USDT |
3.3100 USDT |
3.6407 USDT |
3.5423 USDT |
| 2024-02-18 |
3.5240 USDT |
253,632.0675 SFUND |
3.4994 USDT |
3.4385 USDT |
3.5961 USDT |
3.5094 USDT |
| 2024-02-17 |
3.4108 USDT |
245,854.8889 SFUND |
3.4607 USDT |
3.3000 USDT |
3.4866 USDT |
3.4658 USDT |
| 2024-02-16 |
3.6237 USDT |
203,823.9902 SFUND |
3.6697 USDT |
3.4623 USDT |
3.7499 USDT |
3.5107 USDT |
| 2024-02-15 |
3.6312 USDT |
228,996.7024 SFUND |
3.5534 USDT |
3.5334 USDT |
3.8249 USDT |
3.6727 USDT |
| 2024-02-14 |
3.5802 USDT |
298,891.4128 SFUND |
3.5504 USDT |
3.4700 USDT |
3.6989 USDT |
3.5637 USDT |
| 2024-02-13 |
3.5339 USDT |
263,937.3632 SFUND |
3.5591 USDT |
3.3900 USDT |
3.6300 USDT |
3.5076 USDT |
| 2024-02-12 |
3.3968 USDT |
256,575.1604 SFUND |
3.3445 USDT |
3.3120 USDT |
3.5836 USDT |
3.5152 USDT |
| 2024-02-11 |
3.4076 USDT |
244,669.6888 SFUND |
3.3320 USDT |
3.3109 USDT |
3.5000 USDT |
3.4091 USDT |
| 2024-02-10 |
3.2498 USDT |
274,809.7140 SFUND |
3.2013 USDT |
3.1803 USDT |
3.4282 USDT |
3.3303 USDT |
| 2024-02-09 |
3.0894 USDT |
390,324.0237 SFUND |
2.9628 USDT |
2.9603 USDT |
3.2678 USDT |
3.1994 USDT |
| 2024-02-08 |
2.9931 USDT |
314,595.3192 SFUND |
2.9436 USDT |
2.9276 USDT |
3.1110 USDT |
2.9734 USDT |
| 2024-02-07 |
2.9323 USDT |
240,985.9048 SFUND |
2.9521 USDT |
2.8903 USDT |
2.9599 USDT |
2.9425 USDT |
| 2024-02-06 |
2.9280 USDT |
263,110.8362 SFUND |
2.9038 USDT |
2.8870 USDT |
2.9608 USDT |
2.9559 USDT |
| 2024-02-05 |
2.9643 USDT |
279,888.8057 SFUND |
2.9863 USDT |
2.9000 USDT |
3.0399 USDT |
2.9055 USDT |
| 2024-02-04 |
2.9985 USDT |
242,831.8030 SFUND |
3.0287 USDT |
2.9700 USDT |
3.0428 USDT |
2.9906 USDT |
| 2024-02-03 |
3.0795 USDT |
263,824.8577 SFUND |
3.1191 USDT |
3.0127 USDT |
3.1566 USDT |
3.0335 USDT |
| 2024-02-02 |
3.1140 USDT |
262,569.1577 SFUND |
3.0889 USDT |
3.0566 USDT |
3.1585 USDT |
3.1091 USDT |
| 2024-02-01 |
3.0616 USDT |
207,535.7981 SFUND |
3.0560 USDT |
3.0002 USDT |
3.2500 USDT |
3.1025 USDT |
| 2024-01-31 |
3.1509 USDT |
279,503.4030 SFUND |
3.2046 USDT |
3.0586 USDT |
3.2585 USDT |
3.0861 USDT |
| 2024-01-30 |
3.1312 USDT |
325,197.0641 SFUND |
3.1245 USDT |
3.0685 USDT |
3.2678 USDT |
3.2548 USDT |
| 2024-01-29 |
3.0827 USDT |
283,391.8707 SFUND |
3.0912 USDT |
2.9700 USDT |
3.1469 USDT |
3.1220 USDT |
| 2024-01-28 |
3.1644 USDT |
230,453.0423 SFUND |
3.1385 USDT |
3.0847 USDT |
3.2367 USDT |
3.1124 USDT |
| 2024-01-27 |
3.0680 USDT |
210,165.3968 SFUND |
3.0508 USDT |
3.0239 USDT |
3.1210 USDT |
3.1079 USDT |
| 2024-01-26 |
3.0226 USDT |
271,354.2767 SFUND |
2.9562 USDT |
2.9132 USDT |
3.1309 USDT |
3.0722 USDT |
| 2024-01-25 |
2.9011 USDT |
253,968.6799 SFUND |
2.8402 USDT |
2.8333 USDT |
3.0400 USDT |
2.9379 USDT |
| 2024-01-24 |
2.7725 USDT |
281,940.1855 SFUND |
2.7234 USDT |
2.6891 USDT |
2.9092 USDT |
2.8647 USDT |
| 2024-01-23 |
2.7145 USDT |
291,707.8872 SFUND |
2.7717 USDT |
2.6000 USDT |
2.8277 USDT |
2.7126 USDT |
| 2024-01-22 |
2.7907 USDT |
278,081.1436 SFUND |
2.8976 USDT |
2.7117 USDT |
2.9007 USDT |
2.7975 USDT |
| 2024-01-21 |
2.9511 USDT |
297,357.4703 SFUND |
2.9650 USDT |
2.8906 USDT |
3.1400 USDT |
2.9104 USDT |