Identifier on Kucoin: SFUND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.0058 USDT |
10,373.4544 SFUND |
1.0186 USDT |
0.9876 USDT |
1.0239 USDT |
0.9923 USDT |
| 2025-02-22 |
1.0104 USDT |
16,350.8629 SFUND |
0.9894 USDT |
0.9878 USDT |
1.0271 USDT |
1.0211 USDT |
| 2025-02-21 |
1.0134 USDT |
35,315.3557 SFUND |
1.0366 USDT |
0.9845 USDT |
1.0400 USDT |
0.9989 USDT |
| 2025-02-20 |
1.0163 USDT |
129,477.2895 SFUND |
0.9946 USDT |
0.9860 USDT |
1.0402 USDT |
1.0289 USDT |
| 2025-02-19 |
1.0180 USDT |
33,203.3893 SFUND |
1.0388 USDT |
0.9700 USDT |
1.0586 USDT |
0.9994 USDT |
| 2025-02-18 |
1.0312 USDT |
277,372.3669 SFUND |
1.0631 USDT |
1.0020 USDT |
1.0999 USDT |
1.0226 USDT |
| 2025-02-17 |
1.0816 USDT |
34,925.2487 SFUND |
1.0788 USDT |
1.0539 USDT |
1.0920 USDT |
1.0577 USDT |
| 2025-02-16 |
1.0815 USDT |
15,888.6909 SFUND |
1.0882 USDT |
1.0630 USDT |
1.0960 USDT |
1.0870 USDT |
| 2025-02-15 |
1.0684 USDT |
95,380.4972 SFUND |
1.0431 USDT |
1.0300 USDT |
1.1250 USDT |
1.0819 USDT |
| 2025-02-14 |
1.0649 USDT |
56,440.0536 SFUND |
1.0771 USDT |
1.0400 USDT |
1.1403 USDT |
1.0474 USDT |
| 2025-02-13 |
1.1374 USDT |
28,722.8482 SFUND |
1.1611 USDT |
1.0801 USDT |
1.1863 USDT |
1.0801 USDT |
| 2025-02-12 |
1.1254 USDT |
27,159.5849 SFUND |
1.1136 USDT |
1.0678 USDT |
1.2100 USDT |
1.1602 USDT |
| 2025-02-11 |
1.1086 USDT |
25,244.0114 SFUND |
1.1038 USDT |
1.0738 USDT |
1.1440 USDT |
1.0989 USDT |
| 2025-02-10 |
1.0834 USDT |
22,918.6733 SFUND |
1.0772 USDT |
1.0539 USDT |
1.0997 USDT |
1.0997 USDT |
| 2025-02-09 |
1.1138 USDT |
38,959.6231 SFUND |
1.1209 USDT |
1.0587 USDT |
1.1607 USDT |
1.0819 USDT |
| 2025-02-08 |
1.1010 USDT |
20,261.1147 SFUND |
1.0937 USDT |
1.0723 USDT |
1.1254 USDT |
1.1212 USDT |
| 2025-02-07 |
1.1013 USDT |
100,959.1121 SFUND |
1.0924 USDT |
1.0591 USDT |
1.1302 USDT |
1.0650 USDT |
| 2025-02-06 |
1.1296 USDT |
30,296.9676 SFUND |
1.1346 USDT |
1.0900 USDT |
1.1665 USDT |
1.0901 USDT |
| 2025-02-05 |
1.1472 USDT |
42,239.3240 SFUND |
1.1834 USDT |
1.1010 USDT |
1.2050 USDT |
1.1166 USDT |
| 2025-02-04 |
1.2458 USDT |
75,796.0188 SFUND |
1.3408 USDT |
1.1430 USDT |
1.3500 USDT |
1.1880 USDT |
| 2025-02-03 |
1.1530 USDT |
191,085.1939 SFUND |
1.1976 USDT |
1.0148 USDT |
1.3499 USDT |
1.3479 USDT |
| 2025-02-02 |
1.2927 USDT |
66,907.5974 SFUND |
1.3579 USDT |
1.1862 USDT |
1.3810 USDT |
1.2331 USDT |
| 2025-02-01 |
1.4203 USDT |
32,557.3792 SFUND |
1.4870 USDT |
1.3380 USDT |
1.5040 USDT |
1.3581 USDT |
| 2025-01-31 |
1.4990 USDT |
12,639.9299 SFUND |
1.4927 USDT |
1.4689 USDT |
1.5544 USDT |
1.5504 USDT |
| 2025-01-30 |
1.4766 USDT |
30,384.0511 SFUND |
1.4250 USDT |
1.4202 USDT |
1.5244 USDT |
1.5028 USDT |
| 2025-01-29 |
1.4203 USDT |
50,404.0726 SFUND |
1.4055 USDT |
1.3819 USDT |
1.4629 USDT |
1.4381 USDT |
| 2025-01-28 |
1.4673 USDT |
21,863.0334 SFUND |
1.4819 USDT |
1.4428 USDT |
1.4985 USDT |
1.4518 USDT |
| 2025-01-27 |
1.4368 USDT |
53,592.2576 SFUND |
1.5018 USDT |
1.4000 USDT |
1.5147 USDT |
1.4405 USDT |
| 2025-01-26 |
1.5742 USDT |
14,518.9428 SFUND |
1.6049 USDT |
1.5504 USDT |
1.6049 USDT |
1.5654 USDT |
| 2025-01-25 |
1.6095 USDT |
35,141.8630 SFUND |
1.6062 USDT |
1.5786 USDT |
1.7000 USDT |
1.6126 USDT |
| 2025-01-24 |
1.6372 USDT |
49,630.7458 SFUND |
1.6324 USDT |
1.5867 USDT |
1.6627 USDT |
1.6300 USDT |
| 2025-01-23 |
1.6091 USDT |
41,043.1343 SFUND |
1.6642 USDT |
1.5750 USDT |
1.6660 USDT |
1.6182 USDT |
| 2025-01-22 |
1.6555 USDT |
62,292.8528 SFUND |
1.6661 USDT |
1.6234 USDT |
1.6988 USDT |
1.6375 USDT |
| 2025-01-21 |
1.6546 USDT |
53,219.2177 SFUND |
1.6758 USDT |
1.6202 USDT |
1.7114 USDT |
1.6986 USDT |
| 2025-01-20 |
1.7430 USDT |
57,635.7389 SFUND |
1.7131 USDT |
1.6601 USDT |
1.8200 USDT |
1.6955 USDT |
| 2025-01-19 |
1.7994 USDT |
132,347.1009 SFUND |
1.8426 USDT |
1.7160 USDT |
1.8825 USDT |
1.7252 USDT |
| 2025-01-18 |
1.8429 USDT |
118,356.7232 SFUND |
1.9991 USDT |
1.7600 USDT |
2.0320 USDT |
1.8067 USDT |
| 2025-01-17 |
2.0044 USDT |
112,014.9515 SFUND |
1.8934 USDT |
1.8911 USDT |
2.1100 USDT |
1.9779 USDT |
| 2025-01-16 |
1.8899 USDT |
66,624.3003 SFUND |
1.8893 USDT |
1.8520 USDT |
1.9484 USDT |
1.9379 USDT |
| 2025-01-15 |
1.7726 USDT |
135,880.2799 SFUND |
1.7452 USDT |
1.5800 USDT |
1.9212 USDT |
1.8970 USDT |
| 2025-01-14 |
1.6273 USDT |
64,248.4853 SFUND |
1.5548 USDT |
1.5450 USDT |
1.7304 USDT |
1.7207 USDT |
| 2025-01-13 |
1.5325 USDT |
113,010.7360 SFUND |
1.6772 USDT |
1.4500 USDT |
1.6968 USDT |
1.5495 USDT |
| 2025-01-12 |
1.7089 USDT |
30,945.0769 SFUND |
1.7382 USDT |
1.6928 USDT |
1.7431 USDT |
1.7134 USDT |
| 2025-01-11 |
1.7517 USDT |
39,746.7289 SFUND |
1.7616 USDT |
1.7000 USDT |
1.8059 USDT |
1.7385 USDT |
| 2025-01-10 |
1.7460 USDT |
180,838.4576 SFUND |
1.5744 USDT |
1.5660 USDT |
1.9267 USDT |
1.7622 USDT |
| 2025-01-09 |
1.5835 USDT |
125,523.5596 SFUND |
1.6455 USDT |
1.5055 USDT |
1.6700 USDT |
1.5722 USDT |
| 2025-01-08 |
1.7160 USDT |
117,058.2105 SFUND |
1.7513 USDT |
1.6247 USDT |
1.8752 USDT |
1.6609 USDT |
| 2025-01-07 |
1.8794 USDT |
187,237.0380 SFUND |
1.7568 USDT |
1.6820 USDT |
2.0800 USDT |
1.6912 USDT |
| 2025-01-06 |
1.7060 USDT |
188,710.3668 SFUND |
1.7500 USDT |
1.5700 USDT |
1.7900 USDT |
1.7687 USDT |
| 2025-01-05 |
1.5542 USDT |
168,829.9029 SFUND |
1.4272 USDT |
1.4050 USDT |
1.7811 USDT |
1.6339 USDT |