SFUNDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 2.32 | -0.140 | -5.74% | 2.45 | 2.46 | 2.27 | 24,376.00 |
Jun 06 2024 | 2.46 | -0.010 | -0.45% | 2.46 | 2.53 | 2.43 | 26,994.00 |
Jun 05 2024 | 2.47 | 0.080 | 3.18% | 2.39 | 2.47 | 2.37 | 30,813.00 |
Jun 04 2024 | 2.39 | 0.120 | 5.19% | 2.28 | 2.40 | 2.24 | 22,616.00 |
Jun 03 2024 | 2.27 | 0.080 | 3.79% | 2.19 | 2.27 | 2.18 | 27,106.00 |
Jun 02 2024 | 2.19 | -0.010 | -0.59% | 2.20 | 2.22 | 2.16 | 17,860.00 |
Jun 01 2024 | 2.20 | 0.080 | 3.72% | 2.12 | 2.24 | 2.12 | 17,044.00 |
May 31 2024 | 2.12 | -0.030 | -1.21% | 2.15 | 2.19 | 2.12 | 19,474.00 |
May 30 2024 | 2.15 | -0.090 | -3.80% | 2.22 | 2.28 | 2.15 | 25,905.00 |
May 29 2024 | 2.24 | -0.070 | -2.99% | 2.31 | 2.34 | 2.23 | 14,191.00 |
May 28 2024 | 2.30 | -0.110 | -4.36% | 2.41 | 2.42 | 2.30 | 17,114.00 |
May 27 2024 | 2.41 | 0.00 | -0.08% | 2.41 | 2.49 | 2.39 | 13,681.00 |
May 26 2024 | 2.41 | -0.050 | -2.11% | 2.46 | 2.48 | 2.40 | 13,997.00 |
May 25 2024 | 2.46 | 0.060 | 2.58% | 2.41 | 2.47 | 2.40 | 13,195.00 |
May 24 2024 | 2.40 | -0.050 | -2.12% | 2.45 | 2.50 | 2.40 | 19,647.00 |
May 23 2024 | 2.45 | -0.050 | -2.04% | 2.50 | 2.53 | 2.43 | 27,038.00 |
May 22 2024 | 2.50 | -0.110 | -4.17% | 2.61 | 2.63 | 2.50 | 20,393.00 |
May 21 2024 | 2.61 | 0.030 | 1.32% | 2.59 | 2.69 | 2.52 | 29,277.00 |
May 20 2024 | 2.58 | 0.240 | 10.17% | 2.34 | 2.59 | 2.28 | 18,559.00 |
May 19 2024 | 2.34 | -0.020 | -0.93% | 2.36 | 2.39 | 2.32 | 9,951.00 |
May 18 2024 | 2.36 | 0.040 | 1.90% | 2.33 | 2.40 | 2.33 | 10,126.00 |
May 17 2024 | 2.32 | 0.110 | 4.90% | 2.22 | 2.36 | 2.21 | 25,577.00 |
May 16 2024 | 2.21 | -0.090 | -3.82% | 2.32 | 2.34 | 2.20 | 16,251.00 |
May 15 2024 | 2.30 | 0.100 | 4.76% | 2.20 | 2.35 | 2.18 | 27,152.00 |
May 14 2024 | 2.19 | -0.210 | -8.74% | 2.41 | 2.42 | 2.18 | 25,901.00 |
May 13 2024 | 2.40 | -0.020 | -0.99% | 2.42 | 2.46 | 2.38 | 24,492.00 |
May 12 2024 | 2.43 | -0.070 | -2.81% | 2.51 | 2.52 | 2.42 | 12,710.00 |
May 11 2024 | 2.50 | 0.030 | 1.09% | 2.49 | 2.53 | 2.45 | 17,700.00 |
May 10 2024 | 2.47 | -0.120 | -4.48% | 2.57 | 2.59 | 2.45 | 14,863.00 |
May 09 2024 | 2.59 | -0.010 | -0.34% | 2.60 | 2.65 | 2.51 | 14,450.00 |
May 08 2024 | 2.60 | -0.020 | -0.82% | 2.61 | 2.64 | 2.57 | 15,250.00 |
May 07 2024 | 2.62 | -0.040 | -1.46% | 2.65 | 2.68 | 2.60 | 18,065.00 |
May 06 2024 | 2.66 | 0.020 | 0.79% | 2.65 | 2.71 | 2.56 | 13,749.00 |
May 05 2024 | 2.64 | -0.040 | -1.40% | 2.66 | 2.71 | 2.59 | 13,421.00 |
May 04 2024 | 2.67 | 0.060 | 2.37% | 2.61 | 2.69 | 2.58 | 17,757.00 |
May 03 2024 | 2.61 | 0.160 | 6.49% | 2.45 | 2.62 | 2.44 | 19,614.00 |
May 02 2024 | 2.45 | -0.050 | -1.81% | 2.51 | 2.51 | 2.36 | 24,597.00 |
May 01 2024 | 2.50 | -0.110 | -4.23% | 2.61 | 2.62 | 2.37 | 31,543.00 |
Apr 30 2024 | 2.61 | -0.170 | -6.01% | 2.76 | 2.78 | 2.55 | 20,039.00 |
Apr 29 2024 | 2.77 | -0.040 | -1.37% | 2.81 | 2.82 | 2.73 | 15,671.00 |
Apr 28 2024 | 2.81 | 0.040 | 1.52% | 2.77 | 2.87 | 2.74 | 22,209.00 |
Apr 27 2024 | 2.77 | -0.010 | -0.49% | 2.78 | 2.82 | 2.72 | 16,154.00 |
Apr 26 2024 | 2.78 | -0.060 | -2.27% | 2.89 | 2.99 | 2.78 | 19,869.00 |
Apr 25 2024 | 2.85 | -0.050 | -1.64% | 2.92 | 2.92 | 2.80 | 24,827.00 |
Apr 24 2024 | 2.90 | -0.040 | -1.39% | 2.94 | 3.04 | 2.86 | 23,939.00 |
Apr 23 2024 | 2.94 | -0.140 | -4.56% | 3.07 | 3.11 | 2.88 | 19,014.00 |
Apr 22 2024 | 3.08 | 0.050 | 1.82% | 3.01 | 3.16 | 2.98 | 15,698.00 |
Apr 21 2024 | 3.02 | 0.00 | -0.09% | 3.03 | 3.20 | 2.97 | 29,820.00 |
Apr 20 2024 | 3.03 | 0.190 | 6.75% | 2.84 | 3.05 | 2.72 | 24,029.00 |
Apr 19 2024 | 2.83 | 0.050 | 1.77% | 2.78 | 2.95 | 2.59 | 49,787.00 |
Apr 18 2024 | 2.79 | -0.100 | -3.47% | 2.88 | 3.05 | 2.73 | 31,984.00 |
Apr 17 2024 | 2.89 | -0.120 | -3.99% | 2.98 | 3.03 | 2.80 | 23,132.00 |
Apr 16 2024 | 3.01 | -0.140 | -4.59% | 3.14 | 3.15 | 2.92 | 35,617.00 |
Apr 15 2024 | 3.15 | -0.100 | -3.06% | 3.25 | 3.39 | 3.10 | 25,167.00 |
Apr 14 2024 | 3.25 | 0.030 | 0.93% | 3.16 | 3.29 | 3.01 | 28,154.00 |
Apr 13 2024 | 3.22 | -0.240 | -6.99% | 3.45 | 3.51 | 2.99 | 31,062.00 |
Apr 12 2024 | 3.46 | -0.360 | -9.53% | 3.83 | 3.94 | 3.21 | 34,016.00 |
Apr 11 2024 | 3.83 | -0.030 | -0.90% | 3.88 | 3.94 | 3.78 | 15,546.00 |
Apr 10 2024 | 3.86 | 0.010 | 0.28% | 3.84 | 3.91 | 3.70 | 32,564.00 |
Apr 09 2024 | 3.85 | -0.100 | -2.57% | 3.96 | 4.19 | 3.80 | 26,452.00 |
Apr 08 2024 | 3.95 | 0.030 | 0.85% | 3.93 | 4.00 | 3.83 | 27,259.00 |
Apr 07 2024 | 3.92 | 0.00 | 0.03% | 3.92 | 3.97 | 3.86 | 18,743.00 |
Apr 06 2024 | 3.92 | -0.040 | -0.98% | 3.97 | 4.02 | 3.82 | 22,115.00 |
Apr 05 2024 | 3.96 | -0.140 | -3.33% | 4.10 | 4.50 | 3.94 | 16,251.00 |
Apr 04 2024 | 4.09 | 0.080 | 2.02% | 4.01 | 4.23 | 3.98 | 21,088.00 |
Apr 03 2024 | 4.01 | 0.090 | 2.24% | 3.92 | 4.07 | 3.84 | 24,232.00 |
Apr 02 2024 | 3.92 | -0.200 | -4.80% | 4.10 | 4.11 | 3.88 | 28,076.00 |
Apr 01 2024 | 4.12 | -0.360 | -8.11% | 4.49 | 4.53 | 4.09 | 27,063.00 |
Mar 31 2024 | 4.48 | 0.160 | 3.63% | 4.32 | 4.51 | 4.32 | 22,011.00 |
Mar 30 2024 | 4.33 | -0.110 | -2.50% | 4.43 | 4.52 | 4.31 | 18,026.00 |
Mar 29 2024 | 4.44 | 0.020 | 0.51% | 4.41 | 4.62 | 4.38 | 30,402.00 |
Mar 28 2024 | 4.42 | -0.040 | -0.96% | 4.46 | 4.53 | 4.27 | 34,466.00 |
Mar 27 2024 | 4.46 | -0.160 | -3.42% | 4.61 | 4.71 | 4.25 | 32,245.00 |
Mar 26 2024 | 4.62 | -0.300 | -6.05% | 4.89 | 5.00 | 4.51 | 35,440.00 |
Mar 25 2024 | 4.91 | 0.070 | 1.43% | 4.85 | 4.99 | 4.79 | 24,175.00 |
Mar 24 2024 | 4.84 | 0.230 | 5.02% | 4.60 | 4.89 | 4.56 | 17,397.00 |
Mar 23 2024 | 4.61 | 0.020 | 0.35% | 4.69 | 4.82 | 4.52 | 20,208.00 |
Mar 22 2024 | 4.60 | -0.160 | -3.33% | 4.79 | 5.00 | 4.55 | 18,192.00 |
Mar 21 2024 | 4.76 | -0.070 | -1.53% | 4.84 | 4.91 | 4.64 | 28,776.00 |
Mar 20 2024 | 4.83 | 0.660 | 15.82% | 4.21 | 4.86 | 4.11 | 34,834.00 |
Mar 19 2024 | 4.17 | -0.370 | -8.10% | 4.53 | 4.60 | 3.95 | 42,179.00 |
Mar 18 2024 | 4.54 | -0.260 | -5.39% | 4.82 | 4.91 | 4.49 | 23,549.00 |
Mar 17 2024 | 4.80 | 0.190 | 4.13% | 4.80 | 4.95 | 4.51 | 43,084.00 |
Mar 16 2024 | 4.61 | -0.700 | -13.19% | 5.45 | 5.45 | 4.56 | 39,788.00 |
Mar 15 2024 | 5.31 | 0.120 | 2.24% | 5.17 | 5.31 | 4.63 | 38,318.00 |
Mar 14 2024 | 5.19 | -0.290 | -5.33% | 5.46 | 5.53 | 4.90 | 36,542.00 |
Mar 13 2024 | 5.48 | 0.780 | 16.55% | 4.69 | 5.48 | 4.69 | 48,059.00 |
Mar 12 2024 | 4.70 | 0.120 | 2.64% | 4.58 | 4.85 | 4.58 | 43,237.00 |
Mar 11 2024 | 4.58 | 0.190 | 4.22% | 4.44 | 4.62 | 4.29 | 41,943.00 |
Mar 10 2024 | 4.40 | 0.020 | 0.39% | 4.38 | 4.53 | 4.26 | 36,601.00 |
Mar 09 2024 | 4.38 | 0.040 | 1.02% | 4.38 | 4.48 | 4.29 | 28,800.00 |