SFPUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.8056 | 0.0448 | 5.89% | 0.7601 | 0.8058 | 0.7562 | 1,599,715.00 |
Jun 25 2024 | 0.7608 | 0.0031 | 0.41% | 0.7589 | 0.7612 | 0.7441 | 826,140.00 |
Jun 24 2024 | 0.7577 | 0.0252 | 3.44% | 0.7326 | 0.7581 | 0.7246 | 2,945,052.00 |
Jun 23 2024 | 0.7325 | 0.0055 | 0.76% | 0.7272 | 0.7451 | 0.7268 | 894,578.00 |
Jun 22 2024 | 0.727 | -0.0039 | -0.53% | 0.7299 | 0.7375 | 0.727 | 1,096,349.00 |
Jun 21 2024 | 0.7309 | -0.001 | -0.14% | 0.7331 | 0.746 | 0.7255 | 1,494,614.00 |
Jun 20 2024 | 0.7319 | -0.0241 | -3.19% | 0.7552 | 0.7855 | 0.7283 | 2,704,861.00 |
Jun 19 2024 | 0.756 | -0.0019 | -0.25% | 0.7568 | 0.7899 | 0.7493 | 1,980,088.00 |
Jun 18 2024 | 0.7579 | -0.0475 | -5.90% | 0.8062 | 0.8078 | 0.7256 | 3,689,519.00 |
Jun 17 2024 | 0.8054 | -0.0241 | -2.91% | 0.8297 | 0.8312 | 0.775 | 2,307,339.00 |
Jun 16 2024 | 0.8295 | 0.0284 | 3.55% | 0.7986 | 0.8307 | 0.7844 | 1,358,898.00 |
Jun 15 2024 | 0.8011 | 0.0459 | 6.08% | 0.7542 | 0.804 | 0.7541 | 2,723,646.00 |
Jun 14 2024 | 0.7552 | 0.0095 | 1.27% | 0.754 | 0.7611 | 0.710 | 3,224,095.00 |
Jun 13 2024 | 0.7457 | -0.0401 | -5.10% | 0.786 | 0.7905 | 0.7163 | 2,659,957.00 |
Jun 12 2024 | 0.7858 | 0.0063 | 0.81% | 0.7611 | 0.803 | 0.7516 | 1,756,908.00 |
Jun 11 2024 | 0.7795 | 0.00 | 0.00% | 0.7795 | 0.7795 | 0.7795 | 0.00 |
Jun 10 2024 | 0.7795 | 0.0084 | 1.09% | 0.771 | 0.7859 | 0.7608 | 1,125,249.00 |
Jun 09 2024 | 0.7711 | 0.0033 | 0.43% | 0.7691 | 0.7786 | 0.7642 | 865,021.00 |
Jun 08 2024 | 0.7678 | -0.0428 | -5.28% | 0.8025 | 0.8226 | 0.7506 | 4,423,770.00 |
Jun 07 2024 | 0.8106 | -0.0248 | -2.97% | 0.836 | 0.8737 | 0.7657 | 11,901,312.00 |
Jun 06 2024 | 0.8354 | 0.0218 | 2.68% | 0.8144 | 0.8395 | 0.8045 | 2,160,873.00 |
Jun 05 2024 | 0.8136 | 0.0035 | 0.43% | 0.8094 | 0.8208 | 0.800 | 1,799,188.00 |
Jun 04 2024 | 0.8101 | -0.0153 | -1.85% | 0.8243 | 0.8422 | 0.8017 | 3,482,444.00 |
Jun 03 2024 | 0.8254 | 0.0201 | 2.50% | 0.8057 | 0.8413 | 0.8034 | 1,774,050.00 |
Jun 02 2024 | 0.8053 | 0.0039 | 0.49% | 0.7996 | 0.831 | 0.7983 | 1,568,339.00 |
Jun 01 2024 | 0.8014 | -0.0085 | -1.05% | 0.810 | 0.8127 | 0.7993 | 596,061.00 |
May 31 2024 | 0.8099 | -0.0142 | -1.72% | 0.8232 | 0.8302 | 0.8073 | 1,600,598.00 |
May 30 2024 | 0.8241 | -0.004 | -0.48% | 0.8287 | 0.8401 | 0.8121 | 1,055,600.00 |
May 29 2024 | 0.8281 | 0.0108 | 1.32% | 0.8185 | 0.8335 | 0.8119 | 960,267.00 |
May 28 2024 | 0.8173 | -0.0158 | -1.90% | 0.8339 | 0.8369 | 0.8117 | 796,208.00 |
May 27 2024 | 0.8331 | 0.0074 | 0.90% | 0.8255 | 0.845 | 0.8188 | 1,463,764.00 |
May 26 2024 | 0.8257 | 0.0278 | 3.48% | 0.7986 | 0.8266 | 0.796 | 861,223.00 |
May 25 2024 | 0.7979 | -0.0131 | -1.62% | 0.8113 | 0.8157 | 0.795 | 1,420,255.00 |
May 24 2024 | 0.811 | -0.0043 | -0.53% | 0.8139 | 0.825 | 0.7934 | 1,215,177.00 |
May 23 2024 | 0.8153 | -0.0073 | -0.89% | 0.8228 | 0.8375 | 0.785 | 2,937,293.00 |
May 22 2024 | 0.8226 | 0.0067 | 0.82% | 0.8185 | 0.8259 | 0.7938 | 1,321,118.00 |
May 21 2024 | 0.8159 | -0.0018 | -0.22% | 0.8172 | 0.824 | 0.8071 | 1,581,842.00 |
May 20 2024 | 0.8177 | 0.0351 | 4.49% | 0.7829 | 0.8179 | 0.7773 | 1,508,801.00 |
May 19 2024 | 0.7826 | -0.0372 | -4.54% | 0.8175 | 0.8187 | 0.7822 | 1,162,031.00 |
May 18 2024 | 0.8198 | -0.0015 | -0.18% | 0.8213 | 0.8338 | 0.816 | 675,148.00 |
May 17 2024 | 0.8213 | 0.0196 | 2.44% | 0.801 | 0.825 | 0.8005 | 1,168,325.00 |
May 16 2024 | 0.8017 | -0.0187 | -2.28% | 0.8232 | 0.8345 | 0.800 | 2,154,754.00 |
May 15 2024 | 0.8204 | 0.0144 | 1.79% | 0.8072 | 0.8282 | 0.8009 | 1,828,396.00 |
May 14 2024 | 0.806 | -0.0146 | -1.78% | 0.8215 | 0.833 | 0.798 | 2,078,285.00 |
May 13 2024 | 0.8206 | 0.0006 | 0.07% | 0.8219 | 0.8317 | 0.805 | 3,096,065.00 |
May 12 2024 | 0.820 | 0.0262 | 3.30% | 0.7935 | 0.8236 | 0.7924 | 2,219,509.00 |
May 11 2024 | 0.7938 | 0.0037 | 0.47% | 0.790 | 0.8162 | 0.7864 | 2,928,754.00 |
May 10 2024 | 0.7901 | 0.0143 | 1.84% | 0.7771 | 0.8332 | 0.7637 | 5,760,301.00 |
May 09 2024 | 0.7758 | -0.0132 | -1.67% | 0.7892 | 0.8002 | 0.7703 | 1,945,244.00 |
May 08 2024 | 0.789 | 0.0096 | 1.23% | 0.780 | 0.8011 | 0.773 | 1,580,430.00 |
May 07 2024 | 0.7794 | -0.0028 | -0.36% | 0.7829 | 0.7959 | 0.7723 | 1,809,605.00 |
May 06 2024 | 0.7822 | -0.0161 | -2.02% | 0.7981 | 0.8157 | 0.7774 | 2,904,191.00 |
May 05 2024 | 0.7983 | -0.0321 | -3.87% | 0.8304 | 0.8307 | 0.7925 | 2,331,559.00 |
May 04 2024 | 0.8304 | -0.0017 | -0.20% | 0.8335 | 0.8505 | 0.824 | 1,888,868.00 |
May 03 2024 | 0.8321 | -0.004 | -0.48% | 0.8402 | 0.8525 | 0.8222 | 2,809,938.00 |
May 02 2024 | 0.8361 | -0.0011 | -0.13% | 0.8392 | 0.8737 | 0.8231 | 4,409,760.00 |
May 01 2024 | 0.8372 | 0.0254 | 3.13% | 0.8143 | 0.8389 | 0.7613 | 4,742,020.00 |
Apr 30 2024 | 0.8118 | 0.0146 | 1.83% | 0.7964 | 0.8154 | 0.7669 | 3,612,437.00 |
Apr 29 2024 | 0.7972 | 0.0197 | 2.53% | 0.7786 | 0.805 | 0.7645 | 3,073,230.00 |
Apr 28 2024 | 0.7775 | 0.0008 | 0.10% | 0.7775 | 0.7939 | 0.7741 | 1,849,072.00 |
Apr 27 2024 | 0.7767 | -0.042 | -5.13% | 0.8204 | 0.8217 | 0.7758 | 2,645,196.00 |
Apr 26 2024 | 0.8187 | -0.0172 | -2.06% | 0.8373 | 0.8431 | 0.8168 | 2,084,607.00 |
Apr 25 2024 | 0.8359 | 0.0024 | 0.29% | 0.8342 | 0.8439 | 0.8079 | 2,496,235.00 |
Apr 24 2024 | 0.8335 | 0.001 | 0.12% | 0.8345 | 0.8565 | 0.8156 | 3,753,241.00 |
Apr 23 2024 | 0.8325 | 0.0205 | 2.52% | 0.8113 | 0.8398 | 0.7958 | 2,379,152.00 |
Apr 22 2024 | 0.812 | 0.0283 | 3.61% | 0.7835 | 0.8154 | 0.7816 | 3,737,541.00 |
Apr 21 2024 | 0.7837 | -0.0556 | -6.62% | 0.8372 | 0.8439 | 0.7818 | 3,449,077.00 |
Apr 20 2024 | 0.8393 | 0.0172 | 2.09% | 0.8199 | 0.8653 | 0.8089 | 4,199,807.00 |
Apr 19 2024 | 0.8221 | 0.0027 | 0.33% | 0.8241 | 0.8376 | 0.7818 | 3,752,861.00 |
Apr 18 2024 | 0.8194 | 0.0519 | 6.76% | 0.7676 | 0.8416 | 0.766 | 5,877,023.00 |
Apr 17 2024 | 0.7675 | 0.0157 | 2.09% | 0.7562 | 0.8546 | 0.7558 | 11,280,793.00 |
Apr 16 2024 | 0.7518 | -0.036 | -4.57% | 0.7827 | 0.8155 | 0.7041 | 9,216,312.00 |
Apr 15 2024 | 0.7878 | -0.0259 | -3.18% | 0.8105 | 0.8956 | 0.7863 | 8,997,194.00 |
Apr 14 2024 | 0.8137 | 0.0641 | 8.55% | 0.7472 | 0.8645 | 0.7261 | 9,256,186.00 |
Apr 13 2024 | 0.7496 | -0.1201 | -13.81% | 0.8611 | 0.8896 | 0.681 | 16,204,263.00 |
Apr 12 2024 | 0.8697 | -0.0016 | -0.18% | 0.8712 | 0.897 | 0.7211 | 19,163,221.00 |
Apr 11 2024 | 0.8713 | -0.0097 | -1.10% | 0.8823 | 0.9137 | 0.8634 | 7,321,512.00 |
Apr 10 2024 | 0.881 | 0.0054 | 0.62% | 0.8721 | 0.9217 | 0.8538 | 12,867,488.00 |
Apr 09 2024 | 0.8756 | 0.0024 | 0.27% | 0.8684 | 0.8876 | 0.850 | 9,613,171.00 |
Apr 08 2024 | 0.8732 | 0.1275 | 17.10% | 0.7457 | 0.989 | 0.7418 | 70,409,530.00 |
Apr 07 2024 | 0.7457 | 0.0228 | 3.15% | 0.7227 | 0.7474 | 0.7197 | 1,484,584.00 |
Apr 06 2024 | 0.7229 | 0.0024 | 0.33% | 0.7195 | 0.764 | 0.7119 | 3,158,101.00 |
Apr 05 2024 | 0.7205 | -0.0085 | -1.17% | 0.7275 | 0.7324 | 0.7016 | 1,790,521.00 |
Apr 04 2024 | 0.729 | 0.0171 | 2.40% | 0.7115 | 0.7451 | 0.7046 | 1,664,867.00 |
Apr 03 2024 | 0.7119 | 0.0184 | 2.65% | 0.6942 | 0.7316 | 0.6825 | 2,523,807.00 |
Apr 02 2024 | 0.6935 | -0.0453 | -6.13% | 0.7386 | 0.739 | 0.6906 | 2,971,807.00 |
Apr 01 2024 | 0.7388 | -0.0392 | -5.04% | 0.7762 | 0.7796 | 0.7185 | 2,906,387.00 |
Mar 31 2024 | 0.778 | 0.0209 | 2.76% | 0.7533 | 0.7843 | 0.750 | 1,955,653.00 |
Mar 30 2024 | 0.7571 | -0.0253 | -3.23% | 0.7813 | 0.7873 | 0.7538 | 1,956,263.00 |
Mar 29 2024 | 0.7824 | 0.0005 | 0.06% | 0.7815 | 0.7947 | 0.7693 | 2,022,801.00 |