Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.4317 USDT |
409,070.4996 SFUND |
0.4277 USDT |
0.4071 USDT |
0.4453 USDT |
0.4349 USDT |
| 2025-09-10 |
0.4236 USDT |
439,464.5771 SFUND |
0.4196 USDT |
0.4160 USDT |
0.4350 USDT |
0.4258 USDT |
| 2025-09-09 |
0.4190 USDT |
253,855.2229 SFUND |
0.4129 USDT |
0.4080 USDT |
0.4302 USDT |
0.4202 USDT |
| 2025-09-08 |
0.3989 USDT |
619,363.2412 SFUND |
0.3806 USDT |
0.3800 USDT |
0.4508 USDT |
0.4120 USDT |
| 2025-09-07 |
0.3665 USDT |
744,347.2963 SFUND |
0.3696 USDT |
0.3518 USDT |
0.3830 USDT |
0.3806 USDT |
| 2025-09-06 |
0.3775 USDT |
493,341.3450 SFUND |
0.3798 USDT |
0.3701 USDT |
0.3800 USDT |
0.3780 USDT |
| 2025-09-05 |
0.3836 USDT |
539,489.7867 SFUND |
0.3894 USDT |
0.3769 USDT |
0.3920 USDT |
0.3796 USDT |
| 2025-09-04 |
0.3926 USDT |
404,271.5655 SFUND |
0.4082 USDT |
0.3800 USDT |
0.4088 USDT |
0.3858 USDT |
| 2025-09-03 |
0.4143 USDT |
364,134.6830 SFUND |
0.4160 USDT |
0.4090 USDT |
0.4199 USDT |
0.4111 USDT |
| 2025-09-02 |
0.4445 USDT |
245,170.5032 SFUND |
0.4464 USDT |
0.4293 USDT |
0.4487 USDT |
0.4293 USDT |
| 2025-09-01 |
0.4605 USDT |
122,436.8222 SFUND |
0.4644 USDT |
0.4515 USDT |
0.4800 USDT |
0.4606 USDT |
| 2025-08-31 |
0.4723 USDT |
285,850.3744 SFUND |
0.4734 USDT |
0.4686 USDT |
0.4760 USDT |
0.4695 USDT |
| 2025-08-30 |
0.4758 USDT |
319,101.3987 SFUND |
0.4709 USDT |
0.4700 USDT |
0.4844 USDT |
0.4779 USDT |
| 2025-08-29 |
0.4911 USDT |
270,859.6883 SFUND |
0.4973 USDT |
0.4830 USDT |
0.4985 USDT |
0.4837 USDT |
| 2025-08-28 |
0.5023 USDT |
315,908.4118 SFUND |
0.4981 USDT |
0.4940 USDT |
0.5129 USDT |
0.4995 USDT |
| 2025-08-27 |
0.5021 USDT |
227,620.5512 SFUND |
0.5037 USDT |
0.4999 USDT |
0.5066 USDT |
0.5046 USDT |
| 2025-08-26 |
0.4989 USDT |
358,055.5035 SFUND |
0.4939 USDT |
0.4902 USDT |
0.5120 USDT |
0.5042 USDT |
| 2025-08-25 |
0.5081 USDT |
415,698.5298 SFUND |
0.5175 USDT |
0.4900 USDT |
0.5181 USDT |
0.4932 USDT |
| 2025-08-24 |
0.5230 USDT |
384,139.6519 SFUND |
0.5298 USDT |
0.5150 USDT |
0.5320 USDT |
0.5171 USDT |
| 2025-08-23 |
0.5350 USDT |
264,121.2177 SFUND |
0.5443 USDT |
0.5292 USDT |
0.5443 USDT |
0.5294 USDT |
| 2025-08-22 |
0.5207 USDT |
393,056.3309 SFUND |
0.5086 USDT |
0.5069 USDT |
0.5500 USDT |
0.5394 USDT |
| 2025-08-21 |
0.5264 USDT |
278,381.2519 SFUND |
0.5335 USDT |
0.5129 USDT |
0.5359 USDT |
0.5141 USDT |
| 2025-08-20 |
0.5176 USDT |
268,986.0477 SFUND |
0.5141 USDT |
0.5119 USDT |
0.5250 USDT |
0.5215 USDT |
| 2025-08-19 |
0.5395 USDT |
342,576.9737 SFUND |
0.5514 USDT |
0.5183 USDT |
0.5521 USDT |
0.5209 USDT |
| 2025-08-18 |
0.5507 USDT |
298,285.6279 SFUND |
0.5649 USDT |
0.5390 USDT |
0.5700 USDT |
0.5484 USDT |
| 2025-08-17 |
0.5623 USDT |
329,050.2768 SFUND |
0.5535 USDT |
0.5529 USDT |
0.5839 USDT |
0.5650 USDT |
| 2025-08-16 |
0.5556 USDT |
259,700.4034 SFUND |
0.5586 USDT |
0.5502 USDT |
0.5611 USDT |
0.5531 USDT |
| 2025-08-15 |
0.5712 USDT |
209,292.6409 SFUND |
0.5724 USDT |
0.5559 USDT |
0.5775 USDT |
0.5564 USDT |
| 2025-08-14 |
0.5911 USDT |
277,699.8815 SFUND |
0.5946 USDT |
0.5727 USDT |
0.5996 USDT |
0.5782 USDT |
| 2025-08-13 |
0.5945 USDT |
277,093.9538 SFUND |
0.5883 USDT |
0.5812 USDT |
0.6080 USDT |
0.5934 USDT |
| 2025-08-12 |
0.5831 USDT |
281,390.6251 SFUND |
0.5882 USDT |
0.5710 USDT |
0.5942 USDT |
0.5809 USDT |
| 2025-08-11 |
0.6001 USDT |
262,216.0334 SFUND |
0.6025 USDT |
0.5883 USDT |
0.6104 USDT |
0.5945 USDT |
| 2025-08-10 |
0.6203 USDT |
288,302.0450 SFUND |
0.6319 USDT |
0.6053 USDT |
0.6346 USDT |
0.6069 USDT |
| 2025-08-09 |
0.6306 USDT |
183,798.5598 SFUND |
0.6224 USDT |
0.6213 USDT |
0.6375 USDT |
0.6272 USDT |
| 2025-08-08 |
0.6123 USDT |
162,373.4955 SFUND |
0.6060 USDT |
0.6015 USDT |
0.6269 USDT |
0.6242 USDT |
| 2025-08-07 |
0.5857 USDT |
192,240.1091 SFUND |
0.5682 USDT |
0.5668 USDT |
0.6100 USDT |
0.6032 USDT |
| 2025-08-06 |
0.5614 USDT |
97,958.7622 SFUND |
0.5529 USDT |
0.5506 USDT |
0.5692 USDT |
0.5677 USDT |
| 2025-08-05 |
0.5634 USDT |
66,258.3068 SFUND |
0.5793 USDT |
0.5500 USDT |
0.5803 USDT |
0.5518 USDT |
| 2025-08-04 |
0.5718 USDT |
55,235.8087 SFUND |
0.5636 USDT |
0.5636 USDT |
0.5819 USDT |
0.5793 USDT |
| 2025-08-03 |
0.5598 USDT |
25,862.1589 SFUND |
0.5518 USDT |
0.5501 USDT |
0.5700 USDT |
0.5616 USDT |
| 2025-08-02 |
0.5529 USDT |
167,517.4363 SFUND |
0.5402 USDT |
0.5402 USDT |
0.6026 USDT |
0.5526 USDT |
| 2025-08-01 |
0.5483 USDT |
143,752.0516 SFUND |
0.5618 USDT |
0.5332 USDT |
0.5628 USDT |
0.5391 USDT |
| 2025-07-31 |
0.5796 USDT |
65,655.0904 SFUND |
0.5840 USDT |
0.5636 USDT |
0.5929 USDT |
0.5648 USDT |
| 2025-07-30 |
0.5879 USDT |
63,640.3684 SFUND |
0.5915 USDT |
0.5711 USDT |
0.6010 USDT |
0.5810 USDT |
| 2025-07-29 |
0.6007 USDT |
64,085.4264 SFUND |
0.6195 USDT |
0.5572 USDT |
0.6226 USDT |
0.5913 USDT |
| 2025-07-28 |
0.6412 USDT |
57,182.7993 SFUND |
0.6395 USDT |
0.6208 USDT |
0.6526 USDT |
0.6224 USDT |
| 2025-07-27 |
0.6200 USDT |
56,454.1633 SFUND |
0.6192 USDT |
0.6060 USDT |
0.6354 USDT |
0.6314 USDT |
| 2025-07-26 |
0.6138 USDT |
64,421.0063 SFUND |
0.6126 USDT |
0.6001 USDT |
0.6269 USDT |
0.6194 USDT |
| 2025-07-25 |
0.6060 USDT |
55,013.2232 SFUND |
0.6210 USDT |
0.5940 USDT |
0.6213 USDT |
0.6133 USDT |
| 2025-07-24 |
0.6207 USDT |
116,846.6493 SFUND |
0.6281 USDT |
0.6067 USDT |
0.6365 USDT |
0.6214 USDT |