Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.6526 USDT |
66,112.4996 SFUND |
0.6636 USDT |
0.6260 USDT |
0.6683 USDT |
0.6298 USDT |
| 2025-07-22 |
0.6469 USDT |
67,263.8002 SFUND |
0.6514 USDT |
0.6400 USDT |
0.6628 USDT |
0.6466 USDT |
| 2025-07-21 |
0.6944 USDT |
96,195.6347 SFUND |
0.7007 USDT |
0.6626 USDT |
0.7258 USDT |
0.6741 USDT |
| 2025-07-20 |
0.6978 USDT |
93,918.1611 SFUND |
0.6958 USDT |
0.6785 USDT |
0.7143 USDT |
0.7045 USDT |
| 2025-07-19 |
0.6964 USDT |
27,144.1337 SFUND |
0.7009 USDT |
0.6879 USDT |
0.7038 USDT |
0.6949 USDT |
| 2025-07-18 |
0.7210 USDT |
89,081.3837 SFUND |
0.6959 USDT |
0.6944 USDT |
0.7389 USDT |
0.7167 USDT |
| 2025-07-17 |
0.6967 USDT |
29,357.0493 SFUND |
0.6926 USDT |
0.6851 USDT |
0.7164 USDT |
0.7053 USDT |
| 2025-07-16 |
0.6589 USDT |
67,161.6087 SFUND |
0.6363 USDT |
0.6347 USDT |
0.6896 USDT |
0.6885 USDT |
| 2025-07-15 |
0.6338 USDT |
84,110.7604 SFUND |
0.6504 USDT |
0.6210 USDT |
0.6550 USDT |
0.6300 USDT |
| 2025-07-14 |
0.6669 USDT |
21,090.1399 SFUND |
0.6578 USDT |
0.6571 USDT |
0.6782 USDT |
0.6676 USDT |
| 2025-07-13 |
0.6631 USDT |
86,361.6739 SFUND |
0.6612 USDT |
0.6501 USDT |
0.6872 USDT |
0.6581 USDT |
| 2025-07-12 |
0.6728 USDT |
46,671.3303 SFUND |
0.6763 USDT |
0.6581 USDT |
0.6829 USDT |
0.6589 USDT |
| 2025-07-11 |
0.6858 USDT |
60,282.3354 SFUND |
0.6783 USDT |
0.6770 USDT |
0.6960 USDT |
0.6907 USDT |
| 2025-07-10 |
0.6663 USDT |
93,476.2154 SFUND |
0.6688 USDT |
0.6526 USDT |
0.6920 USDT |
0.6783 USDT |
| 2025-07-09 |
0.6627 USDT |
22,882.1190 SFUND |
0.6611 USDT |
0.6561 USDT |
0.6710 USDT |
0.6694 USDT |
| 2025-07-08 |
0.6547 USDT |
32,522.1023 SFUND |
0.6479 USDT |
0.6459 USDT |
0.6660 USDT |
0.6645 USDT |
| 2025-07-07 |
0.6474 USDT |
34,581.7936 SFUND |
0.6520 USDT |
0.6400 USDT |
0.6570 USDT |
0.6475 USDT |
| 2025-07-06 |
0.6418 USDT |
20,287.1184 SFUND |
0.6398 USDT |
0.6360 USDT |
0.6510 USDT |
0.6493 USDT |
| 2025-07-05 |
0.6481 USDT |
57,633.7215 SFUND |
0.6356 USDT |
0.6350 USDT |
0.6980 USDT |
0.6469 USDT |
| 2025-07-04 |
0.6516 USDT |
29,338.5415 SFUND |
0.6691 USDT |
0.6369 USDT |
0.6729 USDT |
0.6382 USDT |
| 2025-07-03 |
0.6813 USDT |
30,682.6812 SFUND |
0.6886 USDT |
0.6676 USDT |
0.6898 USDT |
0.6691 USDT |
| 2025-07-02 |
0.6802 USDT |
51,923.7191 SFUND |
0.6706 USDT |
0.6616 USDT |
0.7072 USDT |
0.6874 USDT |
| 2025-07-01 |
0.6957 USDT |
58,938.3750 SFUND |
0.7305 USDT |
0.6198 USDT |
0.7369 USDT |
0.6815 USDT |
| 2025-06-30 |
0.7292 USDT |
17,017.8077 SFUND |
0.7318 USDT |
0.7205 USDT |
0.7376 USDT |
0.7262 USDT |
| 2025-06-29 |
0.7192 USDT |
33,915.0576 SFUND |
0.7141 USDT |
0.7025 USDT |
0.7400 USDT |
0.7272 USDT |
| 2025-06-28 |
0.7183 USDT |
27,078.9422 SFUND |
0.7221 USDT |
0.7100 USDT |
0.7320 USDT |
0.7144 USDT |
| 2025-06-27 |
0.7128 USDT |
16,639.2591 SFUND |
0.7053 USDT |
0.7021 USDT |
0.7250 USDT |
0.7225 USDT |
| 2025-06-26 |
0.7156 USDT |
13,243.8352 SFUND |
0.7159 USDT |
0.7101 USDT |
0.7250 USDT |
0.7101 USDT |
| 2025-06-25 |
0.7281 USDT |
21,584.4197 SFUND |
0.7387 USDT |
0.7101 USDT |
0.7465 USDT |
0.7156 USDT |
| 2025-06-24 |
0.7365 USDT |
34,038.9672 SFUND |
0.7386 USDT |
0.7230 USDT |
0.7460 USDT |
0.7292 USDT |
| 2025-06-23 |
0.6972 USDT |
159,573.9884 SFUND |
0.6678 USDT |
0.6634 USDT |
0.7398 USDT |
0.7398 USDT |
| 2025-06-22 |
0.6781 USDT |
88,150.9224 SFUND |
0.6930 USDT |
0.6446 USDT |
0.7263 USDT |
0.6502 USDT |
| 2025-06-21 |
0.7386 USDT |
49,458.0997 SFUND |
0.7426 USDT |
0.7255 USDT |
0.7500 USDT |
0.7372 USDT |
| 2025-06-20 |
0.7714 USDT |
23,880.3983 SFUND |
0.7785 USDT |
0.7645 USDT |
0.7819 USDT |
0.7718 USDT |
| 2025-06-19 |
0.7810 USDT |
66,632.1647 SFUND |
0.7972 USDT |
0.7594 USDT |
0.8029 USDT |
0.7720 USDT |
| 2025-06-18 |
0.8764 USDT |
16,682.8084 SFUND |
0.8775 USDT |
0.8661 USDT |
0.8880 USDT |
0.8753 USDT |
| 2025-06-17 |
0.9187 USDT |
42,137.4795 SFUND |
0.9476 USDT |
0.8726 USDT |
0.9509 USDT |
0.8787 USDT |
| 2025-06-16 |
0.9400 USDT |
37,545.3724 SFUND |
0.9071 USDT |
0.8929 USDT |
0.9864 USDT |
0.9686 USDT |
| 2025-06-15 |
0.8745 USDT |
18,062.4262 SFUND |
0.8601 USDT |
0.8601 USDT |
0.8822 USDT |
0.8822 USDT |
| 2025-06-14 |
0.8613 USDT |
23,274.6952 SFUND |
0.8465 USDT |
0.8420 USDT |
0.8890 USDT |
0.8648 USDT |
| 2025-06-13 |
0.8202 USDT |
38,871.7638 SFUND |
0.8414 USDT |
0.8061 USDT |
0.8452 USDT |
0.8246 USDT |
| 2025-06-12 |
0.9172 USDT |
34,070.5300 SFUND |
0.9363 USDT |
0.8548 USDT |
0.9559 USDT |
0.8642 USDT |
| 2025-06-11 |
0.9310 USDT |
70,459.7487 SFUND |
0.8842 USDT |
0.8723 USDT |
0.9799 USDT |
0.9654 USDT |
| 2025-06-10 |
0.8453 USDT |
4,423.6501 SFUND |
0.8407 USDT |
0.8402 USDT |
0.8554 USDT |
0.8464 USDT |
| 2025-06-09 |
0.7986 USDT |
93,057.1771 SFUND |
0.7928 USDT |
0.7601 USDT |
0.8453 USDT |
0.8379 USDT |
| 2025-06-08 |
0.7511 USDT |
165,970.5946 SFUND |
0.6830 USDT |
0.6745 USDT |
0.7723 USDT |
0.7723 USDT |
| 2025-06-07 |
0.6718 USDT |
12,389.6668 SFUND |
0.6723 USDT |
0.6645 USDT |
0.6842 USDT |
0.6840 USDT |
| 2025-06-06 |
0.6509 USDT |
52,990.7424 SFUND |
0.6521 USDT |
0.6357 USDT |
0.6728 USDT |
0.6728 USDT |
| 2025-06-05 |
0.6794 USDT |
72,976.6357 SFUND |
0.6917 USDT |
0.6459 USDT |
0.6999 USDT |
0.6532 USDT |
| 2025-06-04 |
0.6755 USDT |
45,137.4351 SFUND |
0.6666 USDT |
0.6623 USDT |
0.7050 USDT |
0.6917 USDT |