Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-20 |
2.9185 USDT |
277,856.0202 SFUND |
2.8755 USDT |
2.8490 USDT |
2.9740 USDT |
2.9673 USDT |
| 2024-01-19 |
2.9300 USDT |
290,404.0046 SFUND |
2.9736 USDT |
2.7602 USDT |
2.9999 USDT |
2.8208 USDT |
| 2024-01-18 |
3.0291 USDT |
249,613.0863 SFUND |
3.1808 USDT |
2.8656 USDT |
3.2000 USDT |
2.9237 USDT |
| 2024-01-17 |
3.2272 USDT |
233,444.4345 SFUND |
3.3188 USDT |
3.1645 USDT |
3.3456 USDT |
3.1967 USDT |
| 2024-01-16 |
3.3125 USDT |
277,608.8960 SFUND |
3.2933 USDT |
3.2570 USDT |
3.3737 USDT |
3.3200 USDT |
| 2024-01-15 |
3.3604 USDT |
232,657.8408 SFUND |
3.2557 USDT |
3.2537 USDT |
3.4500 USDT |
3.2577 USDT |
| 2024-01-14 |
3.3409 USDT |
260,876.3338 SFUND |
3.3379 USDT |
3.2868 USDT |
3.4401 USDT |
3.3728 USDT |
| 2024-01-13 |
3.3111 USDT |
241,866.6067 SFUND |
3.2783 USDT |
3.1864 USDT |
3.5200 USDT |
3.3253 USDT |
| 2024-01-12 |
3.4828 USDT |
221,305.5653 SFUND |
3.5185 USDT |
3.3500 USDT |
3.5929 USDT |
3.3517 USDT |
| 2024-01-11 |
3.5561 USDT |
163,732.0680 SFUND |
3.4704 USDT |
3.4345 USDT |
3.6761 USDT |
3.5505 USDT |
| 2024-01-10 |
3.3961 USDT |
240,597.7261 SFUND |
3.3276 USDT |
3.2003 USDT |
3.8800 USDT |
3.3471 USDT |
| 2024-01-09 |
3.4299 USDT |
138,526.7922 SFUND |
3.5699 USDT |
3.2415 USDT |
3.5812 USDT |
3.3900 USDT |
| 2024-01-08 |
3.3642 USDT |
208,425.9328 SFUND |
3.3793 USDT |
3.1500 USDT |
3.5990 USDT |
3.5982 USDT |
| 2024-01-07 |
3.4406 USDT |
133,929.4991 SFUND |
3.4609 USDT |
3.3870 USDT |
3.5127 USDT |
3.4374 USDT |
| 2024-01-06 |
3.4979 USDT |
132,066.8011 SFUND |
3.6055 USDT |
3.4113 USDT |
3.6075 USDT |
3.4551 USDT |
| 2024-01-05 |
3.6276 USDT |
212,547.2092 SFUND |
3.7366 USDT |
3.5147 USDT |
3.7896 USDT |
3.6038 USDT |
| 2024-01-04 |
3.7614 USDT |
229,641.6310 SFUND |
3.6963 USDT |
3.6394 USDT |
3.9017 USDT |
3.7333 USDT |
| 2024-01-03 |
3.7479 USDT |
241,097.4445 SFUND |
3.8555 USDT |
3.5200 USDT |
4.0074 USDT |
3.6622 USDT |
| 2024-01-02 |
3.8672 USDT |
331,266.9283 SFUND |
3.6940 USDT |
3.6800 USDT |
4.0500 USDT |
3.8687 USDT |
| 2024-01-01 |
3.6378 USDT |
191,219.8686 SFUND |
3.6143 USDT |
3.5809 USDT |
3.7580 USDT |
3.6830 USDT |
| 2023-12-31 |
3.5802 USDT |
217,750.6868 SFUND |
3.5478 USDT |
3.5186 USDT |
3.6453 USDT |
3.6090 USDT |
| 2023-12-30 |
3.5211 USDT |
193,891.6295 SFUND |
3.5196 USDT |
3.4536 USDT |
3.6087 USDT |
3.5559 USDT |
| 2023-12-29 |
3.5696 USDT |
208,390.7382 SFUND |
3.5700 USDT |
3.4546 USDT |
3.6630 USDT |
3.5486 USDT |
| 2023-12-28 |
3.6925 USDT |
229,495.6461 SFUND |
3.7773 USDT |
3.5217 USDT |
3.9100 USDT |
3.5808 USDT |
| 2023-12-27 |
3.5160 USDT |
501,634.9211 SFUND |
3.3721 USDT |
3.2516 USDT |
3.8000 USDT |
3.7637 USDT |
| 2023-12-26 |
3.4030 USDT |
399,409.6185 SFUND |
3.4000 USDT |
3.2000 USDT |
3.7000 USDT |
3.3202 USDT |
| 2023-12-25 |
3.4271 USDT |
385,876.3237 SFUND |
3.4063 USDT |
3.3451 USDT |
3.5157 USDT |
3.4456 USDT |
| 2023-12-24 |
3.5612 USDT |
458,509.6610 SFUND |
3.7285 USDT |
3.3471 USDT |
3.7660 USDT |
3.3661 USDT |
| 2023-12-23 |
3.6887 USDT |
323,948.5943 SFUND |
3.8030 USDT |
3.6000 USDT |
3.8081 USDT |
3.6868 USDT |
| 2023-12-22 |
3.8291 USDT |
322,569.6837 SFUND |
3.9475 USDT |
3.6700 USDT |
4.0799 USDT |
3.8206 USDT |
| 2023-12-21 |
3.7859 USDT |
432,750.3234 SFUND |
3.7446 USDT |
3.6150 USDT |
4.1783 USDT |
3.7965 USDT |
| 2023-12-20 |
3.7869 USDT |
445,297.4161 SFUND |
3.7660 USDT |
3.6323 USDT |
3.9300 USDT |
3.7374 USDT |
| 2023-12-19 |
3.8734 USDT |
470,615.5249 SFUND |
3.7637 USDT |
3.7265 USDT |
4.1486 USDT |
3.8201 USDT |
| 2023-12-18 |
3.4172 USDT |
454,399.8451 SFUND |
3.5501 USDT |
3.1820 USDT |
3.6837 USDT |
3.5930 USDT |
| 2023-12-17 |
3.5859 USDT |
399,055.3376 SFUND |
3.6478 USDT |
3.5017 USDT |
3.6903 USDT |
3.5673 USDT |
| 2023-12-16 |
3.7365 USDT |
445,309.0637 SFUND |
3.7102 USDT |
3.5916 USDT |
3.8340 USDT |
3.6396 USDT |
| 2023-12-15 |
3.8345 USDT |
418,949.0000 SFUND |
4.1206 USDT |
3.5949 USDT |
4.1324 USDT |
3.8063 USDT |
| 2023-12-14 |
4.0459 USDT |
389,012.4086 SFUND |
3.8954 USDT |
3.8921 USDT |
4.2077 USDT |
4.0442 USDT |
| 2023-12-13 |
3.7447 USDT |
369,376.3431 SFUND |
3.8292 USDT |
3.5010 USDT |
3.9800 USDT |
3.9754 USDT |
| 2023-12-12 |
3.9248 USDT |
456,903.8165 SFUND |
3.8347 USDT |
3.6750 USDT |
4.1077 USDT |
3.7697 USDT |
| 2023-12-11 |
3.8859 USDT |
648,760.3703 SFUND |
4.1634 USDT |
3.5000 USDT |
4.3099 USDT |
3.7747 USDT |
| 2023-12-10 |
4.0165 USDT |
328,626.1193 SFUND |
3.9400 USDT |
3.8500 USDT |
4.1983 USDT |
4.0730 USDT |
| 2023-12-09 |
4.1236 USDT |
1,023,586.0738 SFUND |
4.1376 USDT |
3.5970 USDT |
4.6946 USDT |
4.1097 USDT |
| 2023-12-08 |
3.5545 USDT |
671,964.4658 SFUND |
3.2128 USDT |
3.1605 USDT |
4.0178 USDT |
3.9951 USDT |
| 2023-12-07 |
3.0538 USDT |
521,799.9224 SFUND |
2.8835 USDT |
2.8812 USDT |
3.2165 USDT |
3.1104 USDT |
| 2023-12-06 |
2.6329 USDT |
468,436.0512 SFUND |
2.5668 USDT |
2.4884 USDT |
2.8320 USDT |
2.8040 USDT |
| 2023-12-05 |
2.6333 USDT |
354,157.7452 SFUND |
2.6687 USDT |
2.5064 USDT |
2.7900 USDT |
2.6750 USDT |
| 2023-12-04 |
2.4157 USDT |
498,630.5766 SFUND |
2.2887 USDT |
2.2858 USDT |
2.5307 USDT |
2.5035 USDT |
| 2023-12-03 |
2.2657 USDT |
320,661.3413 SFUND |
2.2988 USDT |
2.1697 USDT |
2.3200 USDT |
2.2929 USDT |
| 2023-12-02 |
2.2729 USDT |
269,863.1160 SFUND |
2.2777 USDT |
2.2292 USDT |
2.3144 USDT |
2.2831 USDT |