Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.5300 USDT |
254,124.0829 SFUND |
0.5317 USDT |
0.5203 USDT |
0.5900 USDT |
0.5236 USDT |
| 2025-04-13 |
0.5261 USDT |
246,490.2360 SFUND |
0.5312 USDT |
0.4919 USDT |
0.5339 USDT |
0.5185 USDT |
| 2025-04-12 |
0.5213 USDT |
317,662.2423 SFUND |
0.5156 USDT |
0.5110 USDT |
0.5416 USDT |
0.5391 USDT |
| 2025-04-11 |
0.5120 USDT |
279,303.7820 SFUND |
0.5065 USDT |
0.5041 USDT |
0.5230 USDT |
0.5200 USDT |
| 2025-04-10 |
0.5211 USDT |
321,363.2351 SFUND |
0.5405 USDT |
0.5024 USDT |
0.5405 USDT |
0.5044 USDT |
| 2025-04-09 |
0.4847 USDT |
339,740.9043 SFUND |
0.4766 USDT |
0.4650 USDT |
0.5309 USDT |
0.5267 USDT |
| 2025-04-08 |
0.4873 USDT |
330,717.5163 SFUND |
0.4853 USDT |
0.4720 USDT |
0.5002 USDT |
0.4790 USDT |
| 2025-04-07 |
0.4906 USDT |
309,118.5380 SFUND |
0.5061 USDT |
0.4709 USDT |
0.5277 USDT |
0.4965 USDT |
| 2025-04-06 |
0.5469 USDT |
206,173.3640 SFUND |
0.5529 USDT |
0.5356 USDT |
0.5531 USDT |
0.5361 USDT |
| 2025-04-05 |
0.5573 USDT |
123,080.5636 SFUND |
0.5696 USDT |
0.5471 USDT |
0.5710 USDT |
0.5521 USDT |
| 2025-04-04 |
0.5632 USDT |
20,982.8884 SFUND |
0.5562 USDT |
0.5550 USDT |
0.5702 USDT |
0.5630 USDT |
| 2025-04-03 |
0.5598 USDT |
59,946.6088 SFUND |
0.5530 USDT |
0.5500 USDT |
0.5819 USDT |
0.5555 USDT |
| 2025-04-02 |
0.5891 USDT |
35,211.5605 SFUND |
0.5946 USDT |
0.5750 USDT |
0.5978 USDT |
0.5960 USDT |
| 2025-04-01 |
0.5853 USDT |
19,957.2143 SFUND |
0.5766 USDT |
0.5741 USDT |
0.6084 USDT |
0.5945 USDT |
| 2025-03-31 |
0.5723 USDT |
23,352.4404 SFUND |
0.5710 USDT |
0.5550 USDT |
0.5956 USDT |
0.5796 USDT |
| 2025-03-30 |
0.5885 USDT |
76,875.3286 SFUND |
0.5925 USDT |
0.5710 USDT |
0.5946 USDT |
0.5711 USDT |
| 2025-03-29 |
0.5978 USDT |
105,907.6224 SFUND |
0.5903 USDT |
0.5751 USDT |
0.6081 USDT |
0.5762 USDT |
| 2025-03-28 |
0.6032 USDT |
28,800.2801 SFUND |
0.6219 USDT |
0.5840 USDT |
0.6219 USDT |
0.5932 USDT |
| 2025-03-27 |
0.6255 USDT |
30,179.0271 SFUND |
0.6144 USDT |
0.6144 USDT |
0.6600 USDT |
0.6189 USDT |
| 2025-03-26 |
0.6435 USDT |
50,008.5367 SFUND |
0.6371 USDT |
0.6200 USDT |
0.6980 USDT |
0.6258 USDT |
| 2025-03-25 |
0.6353 USDT |
33,508.9762 SFUND |
0.6422 USDT |
0.6250 USDT |
0.6460 USDT |
0.6368 USDT |
| 2025-03-24 |
0.6303 USDT |
19,289.2468 SFUND |
0.6204 USDT |
0.6166 USDT |
0.6410 USDT |
0.6405 USDT |
| 2025-03-23 |
0.6144 USDT |
12,481.9996 SFUND |
0.6115 USDT |
0.6050 USDT |
0.6399 USDT |
0.6149 USDT |
| 2025-03-22 |
0.6078 USDT |
13,434.7334 SFUND |
0.6114 USDT |
0.6002 USDT |
0.6171 USDT |
0.6027 USDT |
| 2025-03-21 |
0.6157 USDT |
7,647.7188 SFUND |
0.6168 USDT |
0.6051 USDT |
0.6270 USDT |
0.6270 USDT |
| 2025-03-20 |
0.6237 USDT |
34,892.0624 SFUND |
0.6283 USDT |
0.6101 USDT |
0.6347 USDT |
0.6180 USDT |
| 2025-03-19 |
0.6278 USDT |
62,539.9470 SFUND |
0.6285 USDT |
0.6155 USDT |
0.6409 USDT |
0.6240 USDT |
| 2025-03-18 |
0.6398 USDT |
56,369.6436 SFUND |
0.6400 USDT |
0.6307 USDT |
0.6467 USDT |
0.6419 USDT |
| 2025-03-17 |
0.6294 USDT |
15,776.1143 SFUND |
0.6179 USDT |
0.6179 USDT |
0.6420 USDT |
0.6273 USDT |
| 2025-03-16 |
0.6297 USDT |
18,792.1871 SFUND |
0.6573 USDT |
0.6159 USDT |
0.6573 USDT |
0.6202 USDT |
| 2025-03-15 |
0.6435 USDT |
10,387.7874 SFUND |
0.6328 USDT |
0.6326 USDT |
0.6568 USDT |
0.6568 USDT |
| 2025-03-14 |
0.6318 USDT |
6,962.1129 SFUND |
0.6325 USDT |
0.6270 USDT |
0.6368 USDT |
0.6329 USDT |
| 2025-03-13 |
0.6373 USDT |
51,817.3082 SFUND |
0.6348 USDT |
0.6000 USDT |
0.6629 USDT |
0.6275 USDT |
| 2025-03-12 |
0.6314 USDT |
27,137.7574 SFUND |
0.6475 USDT |
0.6109 USDT |
0.6489 USDT |
0.6224 USDT |
| 2025-03-11 |
0.6184 USDT |
71,193.5920 SFUND |
0.6182 USDT |
0.5900 USDT |
0.6508 USDT |
0.6470 USDT |
| 2025-03-10 |
0.6766 USDT |
37,687.0788 SFUND |
0.6777 USDT |
0.6283 USDT |
0.7100 USDT |
0.6283 USDT |
| 2025-03-09 |
0.7181 USDT |
25,139.3728 SFUND |
0.7579 USDT |
0.6800 USDT |
0.7580 USDT |
0.6801 USDT |
| 2025-03-08 |
0.7573 USDT |
45,380.8283 SFUND |
0.7790 USDT |
0.7498 USDT |
0.7790 USDT |
0.7548 USDT |
| 2025-03-07 |
0.8021 USDT |
16,005.7722 SFUND |
0.8294 USDT |
0.7600 USDT |
0.8328 USDT |
0.7600 USDT |
| 2025-03-06 |
0.8401 USDT |
28,484.1245 SFUND |
0.8424 USDT |
0.8171 USDT |
0.8672 USDT |
0.8374 USDT |
| 2025-03-05 |
0.8443 USDT |
11,933.4851 SFUND |
0.8322 USDT |
0.8233 USDT |
0.8583 USDT |
0.8310 USDT |
| 2025-03-04 |
0.8187 USDT |
40,097.7494 SFUND |
0.8406 USDT |
0.7752 USDT |
0.8410 USDT |
0.8185 USDT |
| 2025-03-03 |
0.8838 USDT |
27,239.6869 SFUND |
0.9399 USDT |
0.8223 USDT |
0.9399 USDT |
0.8329 USDT |
| 2025-03-02 |
0.9122 USDT |
72,461.6916 SFUND |
0.8705 USDT |
0.8661 USDT |
0.9581 USDT |
0.9404 USDT |
| 2025-03-01 |
0.8599 USDT |
16,541.1482 SFUND |
0.8531 USDT |
0.8481 USDT |
0.8745 USDT |
0.8590 USDT |
| 2025-02-28 |
0.8004 USDT |
85,452.0212 SFUND |
0.8299 USDT |
0.7562 USDT |
0.8655 USDT |
0.8553 USDT |
| 2025-02-27 |
0.8714 USDT |
12,646.8155 SFUND |
0.8551 USDT |
0.8531 USDT |
0.9007 USDT |
0.8670 USDT |
| 2025-02-26 |
0.9074 USDT |
37,842.5535 SFUND |
0.9011 USDT |
0.8635 USDT |
0.9490 USDT |
0.8695 USDT |
| 2025-02-25 |
0.8823 USDT |
64,442.7170 SFUND |
0.9184 USDT |
0.8473 USDT |
0.9227 USDT |
0.8880 USDT |
| 2025-02-24 |
0.9854 USDT |
40,098.8104 SFUND |
0.9921 USDT |
0.9500 USDT |
1.0397 USDT |
0.9508 USDT |