Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-27 |
0.7181 USDT |
103,769.3838 SFUND |
0.7057 USDT |
0.6979 USDT |
0.7300 USDT |
0.7056 USDT |
| 2023-10-26 |
0.6982 USDT |
105,784.4745 SFUND |
0.6846 USDT |
0.6784 USDT |
0.7249 USDT |
0.7000 USDT |
| 2023-10-25 |
0.6695 USDT |
89,204.5877 SFUND |
0.6832 USDT |
0.6239 USDT |
0.7000 USDT |
0.6756 USDT |
| 2023-10-24 |
0.7087 USDT |
200,542.9541 SFUND |
0.6781 USDT |
0.6700 USDT |
0.7902 USDT |
0.6976 USDT |
| 2023-10-23 |
0.6500 USDT |
87,826.7898 SFUND |
0.6285 USDT |
0.6212 USDT |
0.6826 USDT |
0.6790 USDT |
| 2023-10-22 |
0.6262 USDT |
26,707.3813 SFUND |
0.6275 USDT |
0.6175 USDT |
0.6353 USDT |
0.6258 USDT |
| 2023-10-21 |
0.6251 USDT |
51,084.8923 SFUND |
0.6117 USDT |
0.6097 USDT |
0.6400 USDT |
0.6296 USDT |
| 2023-10-20 |
0.6096 USDT |
50,402.3440 SFUND |
0.5937 USDT |
0.5913 USDT |
0.6480 USDT |
0.6078 USDT |
| 2023-10-19 |
0.6065 USDT |
44,989.8315 SFUND |
0.5944 USDT |
0.5876 USDT |
0.6390 USDT |
0.5937 USDT |
| 2023-10-18 |
0.6097 USDT |
83,915.2533 SFUND |
0.6038 USDT |
0.5815 USDT |
0.6498 USDT |
0.5968 USDT |
| 2023-10-17 |
0.6032 USDT |
48,549.2171 SFUND |
0.5974 USDT |
0.5942 USDT |
0.6177 USDT |
0.6060 USDT |
| 2023-10-16 |
0.6030 USDT |
54,421.3575 SFUND |
0.5969 USDT |
0.5942 USDT |
0.6201 USDT |
0.5967 USDT |
| 2023-10-15 |
0.5931 USDT |
11,040.8652 SFUND |
0.5918 USDT |
0.5868 USDT |
0.5995 USDT |
0.5961 USDT |
| 2023-10-14 |
0.5903 USDT |
22,444.8646 SFUND |
0.5919 USDT |
0.5816 USDT |
0.5996 USDT |
0.5901 USDT |
| 2023-10-13 |
0.5924 USDT |
34,292.4802 SFUND |
0.5935 USDT |
0.5856 USDT |
0.6019 USDT |
0.5986 USDT |
| 2023-10-12 |
0.5928 USDT |
38,355.7108 SFUND |
0.5916 USDT |
0.5851 USDT |
0.6008 USDT |
0.5936 USDT |
| 2023-10-11 |
0.5885 USDT |
20,066.7175 SFUND |
0.5954 USDT |
0.5811 USDT |
0.5997 USDT |
0.5915 USDT |
| 2023-10-10 |
0.5938 USDT |
25,865.4381 SFUND |
0.5958 USDT |
0.5820 USDT |
0.6047 USDT |
0.5974 USDT |
| 2023-10-09 |
0.6014 USDT |
79,471.5636 SFUND |
0.6138 USDT |
0.5900 USDT |
0.6197 USDT |
0.5950 USDT |
| 2023-10-08 |
0.6211 USDT |
27,260.8623 SFUND |
0.6197 USDT |
0.6117 USDT |
0.6300 USDT |
0.6117 USDT |
| 2023-10-07 |
0.6250 USDT |
33,166.3150 SFUND |
0.6297 USDT |
0.6154 USDT |
0.6319 USDT |
0.6206 USDT |
| 2023-10-06 |
0.6306 USDT |
54,441.0497 SFUND |
0.6249 USDT |
0.6150 USDT |
0.6579 USDT |
0.6317 USDT |
| 2023-10-05 |
0.6269 USDT |
87,076.4248 SFUND |
0.6382 USDT |
0.5810 USDT |
0.6430 USDT |
0.6250 USDT |
| 2023-10-04 |
0.6467 USDT |
108,661.9917 SFUND |
0.6263 USDT |
0.6215 USDT |
0.7200 USDT |
0.6432 USDT |
| 2023-10-03 |
0.6308 USDT |
89,511.4329 SFUND |
0.6332 USDT |
0.6208 USDT |
0.6400 USDT |
0.6317 USDT |
| 2023-10-02 |
0.6246 USDT |
83,046.8947 SFUND |
0.6316 USDT |
0.6117 USDT |
0.6393 USDT |
0.6266 USDT |
| 2023-10-01 |
0.6059 USDT |
36,189.2723 SFUND |
0.6004 USDT |
0.5974 USDT |
0.6149 USDT |
0.6090 USDT |
| 2023-09-30 |
0.6022 USDT |
19,368.0101 SFUND |
0.6072 USDT |
0.5902 USDT |
0.6085 USDT |
0.5998 USDT |
| 2023-09-29 |
0.6106 USDT |
55,613.1949 SFUND |
0.5954 USDT |
0.5939 USDT |
0.6390 USDT |
0.6072 USDT |
| 2023-09-28 |
0.5897 USDT |
61,215.5947 SFUND |
0.5744 USDT |
0.5738 USDT |
0.6200 USDT |
0.5953 USDT |
| 2023-09-27 |
0.5723 USDT |
42,830.7690 SFUND |
0.5683 USDT |
0.5632 USDT |
0.5890 USDT |
0.5704 USDT |
| 2023-09-26 |
0.5691 USDT |
64,083.5596 SFUND |
0.5543 USDT |
0.5543 USDT |
0.5890 USDT |
0.5678 USDT |
| 2023-09-25 |
0.5463 USDT |
41,179.1712 SFUND |
0.5433 USDT |
0.5353 USDT |
0.5599 USDT |
0.5543 USDT |
| 2023-09-24 |
0.5582 USDT |
34,189.2684 SFUND |
0.5493 USDT |
0.5492 USDT |
0.5670 USDT |
0.5582 USDT |
| 2023-09-23 |
0.5491 USDT |
18,573.6666 SFUND |
0.5572 USDT |
0.5450 USDT |
0.5580 USDT |
0.5495 USDT |
| 2023-09-22 |
0.5547 USDT |
24,330.8767 SFUND |
0.5507 USDT |
0.5504 USDT |
0.5625 USDT |
0.5572 USDT |
| 2023-09-21 |
0.5582 USDT |
61,751.5766 SFUND |
0.5618 USDT |
0.5481 USDT |
0.5890 USDT |
0.5524 USDT |
| 2023-09-20 |
0.5661 USDT |
25,594.5059 SFUND |
0.5701 USDT |
0.5600 USDT |
0.5740 USDT |
0.5618 USDT |
| 2023-09-19 |
0.5750 USDT |
20,435.6972 SFUND |
0.5671 USDT |
0.5656 USDT |
0.5910 USDT |
0.5688 USDT |
| 2023-09-18 |
0.5770 USDT |
24,871.5594 SFUND |
0.5719 USDT |
0.5559 USDT |
0.5900 USDT |
0.5705 USDT |
| 2023-09-17 |
0.5707 USDT |
48,343.8228 SFUND |
0.5622 USDT |
0.5560 USDT |
0.5979 USDT |
0.5704 USDT |
| 2023-09-16 |
0.5671 USDT |
25,813.7688 SFUND |
0.5673 USDT |
0.5587 USDT |
0.5748 USDT |
0.5674 USDT |
| 2023-09-15 |
0.5624 USDT |
43,513.0834 SFUND |
0.5711 USDT |
0.5473 USDT |
0.5999 USDT |
0.5649 USDT |
| 2023-09-14 |
0.5789 USDT |
38,286.2020 SFUND |
0.5650 USDT |
0.5616 USDT |
0.6018 USDT |
0.5705 USDT |
| 2023-09-13 |
0.5669 USDT |
20,128.2752 SFUND |
0.5685 USDT |
0.5547 USDT |
0.5770 USDT |
0.5666 USDT |
| 2023-09-12 |
0.5666 USDT |
24,714.3226 SFUND |
0.5554 USDT |
0.5498 USDT |
0.5771 USDT |
0.5720 USDT |
| 2023-09-11 |
0.5620 USDT |
65,158.6277 SFUND |
0.5905 USDT |
0.5491 USDT |
0.5905 USDT |
0.5519 USDT |
| 2023-09-10 |
0.5986 USDT |
88,798.2140 SFUND |
0.5901 USDT |
0.5860 USDT |
0.6498 USDT |
0.5881 USDT |
| 2023-09-09 |
0.5940 USDT |
15,008.2461 SFUND |
0.5998 USDT |
0.5891 USDT |
0.5998 USDT |
0.5956 USDT |
| 2023-09-08 |
0.5998 USDT |
66,887.8922 SFUND |
0.5954 USDT |
0.5831 USDT |
0.6500 USDT |
0.6006 USDT |