Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
0.7262 USDT |
495,448.9292 SFUND |
0.7500 USDT |
0.7135 USDT |
0.7500 USDT |
0.7229 USDT |
| 2021-08-01 |
0.7723 USDT |
552,099.0428 SFUND |
0.7781 USDT |
0.6752 USDT |
0.8348 USDT |
0.7566 USDT |
| 2021-07-31 |
0.8083 USDT |
254,425.2588 SFUND |
0.8176 USDT |
0.7750 USDT |
0.8348 USDT |
0.7822 USDT |
| 2021-07-30 |
0.8097 USDT |
308,822.7684 SFUND |
0.8421 USDT |
0.7225 USDT |
0.8730 USDT |
0.8176 USDT |
| 2021-07-29 |
0.8520 USDT |
493,665.0450 SFUND |
0.9284 USDT |
0.8400 USDT |
0.9284 USDT |
0.8400 USDT |
| 2021-07-28 |
0.9262 USDT |
571,201.4470 SFUND |
0.9162 USDT |
0.8920 USDT |
0.9742 USDT |
0.9164 USDT |
| 2021-07-27 |
0.8546 USDT |
327,275.4216 SFUND |
0.8411 USDT |
0.7819 USDT |
0.9455 USDT |
0.8988 USDT |
| 2021-07-26 |
0.9067 USDT |
305,888.5086 SFUND |
0.9440 USDT |
0.8451 USDT |
1.0076 USDT |
0.8479 USDT |
| 2021-07-25 |
0.9825 USDT |
470,254.7208 SFUND |
0.8720 USDT |
0.8508 USDT |
1.0500 USDT |
0.9867 USDT |
| 2021-07-24 |
0.8805 USDT |
397,736.0518 SFUND |
0.9698 USDT |
0.8068 USDT |
1.0500 USDT |
0.8748 USDT |
| 2021-07-23 |
0.8907 USDT |
1,386,330.7988 SFUND |
0.6615 USDT |
0.6213 USDT |
1.1850 USDT |
0.8980 USDT |
| 2021-07-22 |
0.6257 USDT |
751,988.4595 SFUND |
0.4480 USDT |
0.4018 USDT |
0.8097 USDT |
0.6480 USDT |
| 2021-07-21 |
0.4455 USDT |
1,044,007.6658 SFUND |
0.3226 USDT |
0.3150 USDT |
0.6100 USDT |
0.4400 USDT |
| 2021-07-20 |
0.3067 USDT |
334,009.4069 SFUND |
0.3389 USDT |
0.2863 USDT |
0.3389 USDT |
0.3357 USDT |
| 2021-07-19 |
0.3552 USDT |
348,250.5729 SFUND |
0.3734 USDT |
0.3200 USDT |
0.3832 USDT |
0.3402 USDT |
| 2021-07-18 |
0.4080 USDT |
620,940.1282 SFUND |
0.4066 USDT |
0.3794 USDT |
0.4398 USDT |
0.3825 USDT |
| 2021-07-17 |
0.4213 USDT |
791,576.8151 SFUND |
0.4596 USDT |
0.4001 USDT |
0.4625 USDT |
0.4163 USDT |
| 2021-07-16 |
0.4806 USDT |
810,668.8111 SFUND |
0.4997 USDT |
0.4319 USDT |
0.5080 USDT |
0.4422 USDT |
| 2021-07-15 |
0.5100 USDT |
897,581.6558 SFUND |
0.5147 USDT |
0.4972 USDT |
0.5437 USDT |
0.4984 USDT |
| 2021-07-14 |
0.5312 USDT |
909,402.3875 SFUND |
0.5433 USDT |
0.5163 USDT |
0.5497 USDT |
0.5201 USDT |
| 2021-07-13 |
0.5561 USDT |
890,093.5358 SFUND |
0.5644 USDT |
0.5305 USDT |
0.5735 USDT |
0.5452 USDT |
| 2021-07-12 |
0.5709 USDT |
568,777.7201 SFUND |
0.5785 USDT |
0.5422 USDT |
0.6134 USDT |
0.5648 USDT |
| 2021-07-11 |
0.5535 USDT |
171,273.7144 SFUND |
0.5501 USDT |
0.5446 USDT |
0.5836 USDT |
0.5785 USDT |
| 2021-07-10 |
0.5486 USDT |
274,074.2012 SFUND |
0.5522 USDT |
0.5328 USDT |
0.5662 USDT |
0.5506 USDT |
| 2021-07-09 |
0.5451 USDT |
196,334.0423 SFUND |
0.5562 USDT |
0.5370 USDT |
0.5687 USDT |
0.5461 USDT |
| 2021-07-08 |
0.5670 USDT |
669,241.1956 SFUND |
0.6081 USDT |
0.5473 USDT |
0.6105 USDT |
0.5518 USDT |
| 2021-07-07 |
0.6113 USDT |
578,514.2673 SFUND |
0.5896 USDT |
0.5868 USDT |
0.6359 USDT |
0.5993 USDT |
| 2021-07-06 |
0.5815 USDT |
46,269.5866 SFUND |
0.5715 USDT |
0.5619 USDT |
0.6379 USDT |
0.5796 USDT |
| 2021-07-05 |
0.5509 USDT |
121,073.5385 SFUND |
0.5621 USDT |
0.5406 USDT |
0.5989 USDT |
0.5607 USDT |
| 2021-07-04 |
0.5716 USDT |
508,595.1137 SFUND |
0.5663 USDT |
0.5537 USDT |
0.5972 USDT |
0.5658 USDT |
| 2021-07-03 |
0.5627 USDT |
504,525.5817 SFUND |
0.5404 USDT |
0.5332 USDT |
0.5867 USDT |
0.5645 USDT |
| 2021-07-02 |
0.5689 USDT |
288,113.6942 SFUND |
0.5782 USDT |
0.5284 USDT |
0.6007 USDT |
0.5338 USDT |
| 2021-07-01 |
0.5998 USDT |
371,670.2127 SFUND |
0.6217 USDT |
0.5718 USDT |
0.6328 USDT |
0.5943 USDT |
| 2021-06-30 |
0.6077 USDT |
552,407.7123 SFUND |
0.6238 USDT |
0.5824 USDT |
0.6490 USDT |
0.6146 USDT |
| 2021-06-29 |
0.6299 USDT |
469,306.4125 SFUND |
0.5940 USDT |
0.5892 USDT |
0.6701 USDT |
0.6592 USDT |
| 2021-06-28 |
0.6090 USDT |
353,284.2424 SFUND |
0.5880 USDT |
0.5742 USDT |
0.6558 USDT |
0.5915 USDT |
| 2021-06-27 |
0.5778 USDT |
457,370.0463 SFUND |
0.5604 USDT |
0.5240 USDT |
0.6090 USDT |
0.5744 USDT |
| 2021-06-26 |
0.5703 USDT |
315,074.8861 SFUND |
0.5894 USDT |
0.5305 USDT |
0.6500 USDT |
0.5611 USDT |
| 2021-06-25 |
0.6176 USDT |
508,646.3233 SFUND |
0.7072 USDT |
0.5501 USDT |
0.7143 USDT |
0.5700 USDT |
| 2021-06-24 |
0.6917 USDT |
484,966.1410 SFUND |
0.7099 USDT |
0.6399 USDT |
0.7380 USDT |
0.6909 USDT |
| 2021-06-23 |
0.7629 USDT |
268,976.5863 SFUND |
0.6999 USDT |
0.6626 USDT |
1.0380 USDT |
0.6704 USDT |
| 2021-06-22 |
0.6964 USDT |
502,587.4937 SFUND |
0.7244 USDT |
0.5395 USDT |
0.8285 USDT |
0.6820 USDT |
| 2021-06-21 |
0.9158 USDT |
464,584.8103 SFUND |
1.1585 USDT |
0.7216 USDT |
1.1820 USDT |
0.7396 USDT |
| 2021-06-20 |
1.0202 USDT |
199,312.5222 SFUND |
1.0143 USDT |
0.8561 USDT |
1.1821 USDT |
1.1060 USDT |
| 2021-06-19 |
1.0383 USDT |
196,836.0051 SFUND |
1.0290 USDT |
0.9899 USDT |
1.1336 USDT |
1.0028 USDT |
| 2021-06-18 |
1.0756 USDT |
222,637.9319 SFUND |
1.1704 USDT |
0.9782 USDT |
1.2049 USDT |
1.0345 USDT |
| 2021-06-17 |
1.1748 USDT |
78,593.1517 SFUND |
1.1666 USDT |
1.1300 USDT |
1.2395 USDT |
1.1514 USDT |
| 2021-06-16 |
1.2128 USDT |
393,832.8553 SFUND |
1.2518 USDT |
1.1251 USDT |
1.2700 USDT |
1.1769 USDT |
| 2021-06-15 |
1.2756 USDT |
530,052.9534 SFUND |
1.2964 USDT |
1.2223 USDT |
1.3500 USDT |
1.2573 USDT |
| 2021-06-14 |
1.3180 USDT |
36,087.1043 SFUND |
1.3535 USDT |
1.2305 USDT |
1.3993 USDT |
1.2954 USDT |