Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.6695 USDT |
283,761.4463 SFUND |
0.6754 USDT |
0.6648 USDT |
0.7000 USDT |
0.6700 USDT |
| 2025-06-02 |
0.6560 USDT |
52,161.0637 SFUND |
0.6665 USDT |
0.6454 USDT |
0.6779 USDT |
0.6774 USDT |
| 2025-06-01 |
0.6670 USDT |
15,038.3676 SFUND |
0.6857 USDT |
0.6560 USDT |
0.6881 USDT |
0.6585 USDT |
| 2025-05-31 |
0.6677 USDT |
46,769.8493 SFUND |
0.6480 USDT |
0.6331 USDT |
0.7100 USDT |
0.6878 USDT |
| 2025-05-30 |
0.6798 USDT |
37,856.3189 SFUND |
0.6998 USDT |
0.6530 USDT |
0.7004 USDT |
0.6599 USDT |
| 2025-05-29 |
0.7218 USDT |
79,738.7907 SFUND |
0.7114 USDT |
0.7050 USDT |
0.7553 USDT |
0.7101 USDT |
| 2025-05-28 |
0.7327 USDT |
134,757.8491 SFUND |
0.7481 USDT |
0.7010 USDT |
0.7530 USDT |
0.7132 USDT |
| 2025-05-27 |
0.7412 USDT |
143,988.5898 SFUND |
0.7391 USDT |
0.7310 USDT |
0.7800 USDT |
0.7478 USDT |
| 2025-05-26 |
0.7490 USDT |
84,574.5219 SFUND |
0.7401 USDT |
0.7393 USDT |
0.7749 USDT |
0.7430 USDT |
| 2025-05-25 |
0.7122 USDT |
120,752.9546 SFUND |
0.7170 USDT |
0.7033 USDT |
0.7500 USDT |
0.7377 USDT |
| 2025-05-24 |
0.7046 USDT |
665,925.3855 SFUND |
0.6949 USDT |
0.6925 USDT |
0.7500 USDT |
0.7172 USDT |
| 2025-05-23 |
0.7168 USDT |
1,037,903.7852 SFUND |
0.7357 USDT |
0.6930 USDT |
0.7440 USDT |
0.6969 USDT |
| 2025-05-22 |
0.7374 USDT |
497,664.0783 SFUND |
0.7188 USDT |
0.7176 USDT |
0.7508 USDT |
0.7483 USDT |
| 2025-05-21 |
0.7091 USDT |
805,685.8170 SFUND |
0.6996 USDT |
0.6991 USDT |
0.7493 USDT |
0.7198 USDT |
| 2025-05-20 |
0.7098 USDT |
644,028.6141 SFUND |
0.7085 USDT |
0.6990 USDT |
0.7325 USDT |
0.7002 USDT |
| 2025-05-19 |
0.7083 USDT |
688,439.3133 SFUND |
0.7352 USDT |
0.6975 USDT |
0.7367 USDT |
0.7029 USDT |
| 2025-05-18 |
0.7421 USDT |
749,600.8532 SFUND |
0.7278 USDT |
0.7241 USDT |
0.7850 USDT |
0.7615 USDT |
| 2025-05-17 |
0.7519 USDT |
476,216.8047 SFUND |
0.7692 USDT |
0.7321 USDT |
0.7722 USDT |
0.7322 USDT |
| 2025-05-16 |
0.7769 USDT |
748,057.3205 SFUND |
0.7760 USDT |
0.7650 USDT |
0.8000 USDT |
0.7733 USDT |
| 2025-05-15 |
0.7438 USDT |
1,284,533.0862 SFUND |
0.7092 USDT |
0.6711 USDT |
0.8000 USDT |
0.7852 USDT |
| 2025-05-14 |
0.7408 USDT |
61,926.0720 SFUND |
0.7517 USDT |
0.7019 USDT |
0.7612 USDT |
0.7117 USDT |
| 2025-05-13 |
0.7202 USDT |
230,133.0910 SFUND |
0.7161 USDT |
0.7089 USDT |
0.7500 USDT |
0.7358 USDT |
| 2025-05-12 |
0.7677 USDT |
162,263.0104 SFUND |
0.7639 USDT |
0.6961 USDT |
0.8070 USDT |
0.7170 USDT |
| 2025-05-11 |
0.7609 USDT |
388,509.3128 SFUND |
0.7664 USDT |
0.7440 USDT |
0.7790 USDT |
0.7446 USDT |
| 2025-05-10 |
0.7497 USDT |
261,323.3141 SFUND |
0.7545 USDT |
0.7210 USDT |
0.7659 USDT |
0.7328 USDT |
| 2025-05-09 |
0.7252 USDT |
557,440.5994 SFUND |
0.7101 USDT |
0.6810 USDT |
0.7749 USDT |
0.7354 USDT |
| 2025-05-08 |
0.6844 USDT |
627,397.6094 SFUND |
0.6584 USDT |
0.6530 USDT |
0.7200 USDT |
0.7052 USDT |
| 2025-05-07 |
0.6620 USDT |
469,498.0544 SFUND |
0.6572 USDT |
0.6547 USDT |
0.6900 USDT |
0.6575 USDT |
| 2025-05-06 |
0.6524 USDT |
406,725.3176 SFUND |
0.6624 USDT |
0.6442 USDT |
0.6900 USDT |
0.6575 USDT |
| 2025-05-05 |
0.6468 USDT |
273,545.0100 SFUND |
0.6333 USDT |
0.6305 USDT |
0.7250 USDT |
0.6645 USDT |
| 2025-05-04 |
0.6422 USDT |
268,220.1351 SFUND |
0.6476 USDT |
0.6200 USDT |
0.6535 USDT |
0.6297 USDT |
| 2025-05-03 |
0.6584 USDT |
269,382.8408 SFUND |
0.6719 USDT |
0.6420 USDT |
0.6719 USDT |
0.6511 USDT |
| 2025-05-02 |
0.6813 USDT |
221,537.8056 SFUND |
0.6864 USDT |
0.6677 USDT |
0.7250 USDT |
0.6703 USDT |
| 2025-05-01 |
0.6537 USDT |
323,090.3167 SFUND |
0.6219 USDT |
0.6122 USDT |
0.7000 USDT |
0.6937 USDT |
| 2025-04-30 |
0.6033 USDT |
327,198.6364 SFUND |
0.5988 USDT |
0.5911 USDT |
0.6211 USDT |
0.6177 USDT |
| 2025-04-29 |
0.5910 USDT |
277,560.1335 SFUND |
0.5937 USDT |
0.5837 USDT |
0.6072 USDT |
0.5992 USDT |
| 2025-04-28 |
0.5904 USDT |
359,889.4363 SFUND |
0.5755 USDT |
0.5681 USDT |
0.6448 USDT |
0.5938 USDT |
| 2025-04-27 |
0.5637 USDT |
277,134.8694 SFUND |
0.5730 USDT |
0.5560 USDT |
0.5839 USDT |
0.5630 USDT |
| 2025-04-26 |
0.5599 USDT |
331,139.3812 SFUND |
0.5517 USDT |
0.5433 USDT |
0.5840 USDT |
0.5745 USDT |
| 2025-04-25 |
0.5547 USDT |
309,839.5923 SFUND |
0.5553 USDT |
0.5480 USDT |
0.5664 USDT |
0.5541 USDT |
| 2025-04-24 |
0.5598 USDT |
65,466.8783 SFUND |
0.5576 USDT |
0.5321 USDT |
0.5668 USDT |
0.5642 USDT |
| 2025-04-23 |
0.5671 USDT |
51,787.1486 SFUND |
0.5577 USDT |
0.5551 USDT |
0.6079 USDT |
0.5606 USDT |
| 2025-04-22 |
0.5370 USDT |
149,312.4347 SFUND |
0.5130 USDT |
0.5109 USDT |
0.5841 USDT |
0.5513 USDT |
| 2025-04-21 |
0.5157 USDT |
129,754.8382 SFUND |
0.5040 USDT |
0.5020 USDT |
0.5490 USDT |
0.5118 USDT |
| 2025-04-20 |
0.5030 USDT |
48,857.1092 SFUND |
0.5102 USDT |
0.4901 USDT |
0.5178 USDT |
0.5036 USDT |
| 2025-04-19 |
0.5024 USDT |
31,098.6222 SFUND |
0.5022 USDT |
0.4982 USDT |
0.5129 USDT |
0.5085 USDT |
| 2025-04-18 |
0.5055 USDT |
139,391.7869 SFUND |
0.5136 USDT |
0.4981 USDT |
0.5160 USDT |
0.5043 USDT |
| 2025-04-17 |
0.5150 USDT |
18,675.5843 SFUND |
0.5137 USDT |
0.5101 USDT |
0.5239 USDT |
0.5134 USDT |
| 2025-04-16 |
0.5158 USDT |
78,160.5841 SFUND |
0.5208 USDT |
0.5091 USDT |
0.5265 USDT |
0.5128 USDT |
| 2025-04-15 |
0.5181 USDT |
246,417.7434 SFUND |
0.5179 USDT |
0.5002 USDT |
0.5549 USDT |
0.5076 USDT |