SFUNDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2.21 | -0.100 | -4.22% | 2.32 | 2.33 | 2.20 | 21,160.00 |
May 15 2024 | 2.31 | 0.120 | 5.59% | 2.19 | 2.35 | 2.18 | 30,112.00 |
May 14 2024 | 2.19 | -0.220 | -9.19% | 2.41 | 2.42 | 2.18 | 25,052.00 |
May 13 2024 | 2.41 | -0.080 | -3.40% | 2.44 | 2.45 | 2.38 | 27,404.00 |
May 12 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
May 11 2024 | 2.50 | 0.020 | 0.88% | 2.48 | 2.52 | 2.45 | 28,604.00 |
May 10 2024 | 2.47 | -0.100 | -3.70% | 2.57 | 2.59 | 2.45 | 20,339.00 |
May 09 2024 | 2.57 | -0.030 | -1.04% | 2.60 | 2.65 | 2.51 | 16,290.00 |
May 08 2024 | 2.60 | -0.050 | -1.81% | 2.61 | 2.64 | 2.58 | 23,508.00 |
May 07 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0.00 |
May 06 2024 | 2.64 | -0.160 | -5.76% | 2.64 | 2.70 | 2.63 | 8,065.00 |
May 05 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
May 04 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
May 03 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
May 02 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
May 01 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Apr 30 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Apr 29 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.81 | 2.81 | 0.00 |
Apr 28 2024 | 2.81 | -0.140 | -4.71% | 2.77 | 2.87 | 2.77 | 34,787.00 |
Apr 27 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
Apr 26 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
Apr 25 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
Apr 24 2024 | 2.94 | 0.00 | 0.00% | 2.94 | 2.94 | 2.94 | 0.00 |
Apr 23 2024 | 2.94 | -0.140 | -4.48% | 3.08 | 3.11 | 2.93 | 22,848.00 |
Apr 22 2024 | 3.08 | 0.230 | 8.25% | 3.01 | 3.14 | 3.00 | 19,058.00 |
Apr 21 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Apr 20 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 0.00 |
Apr 19 2024 | 2.85 | 0.020 | 0.65% | 2.82 | 2.94 | 2.64 | 20,266.00 |
Apr 18 2024 | 2.83 | -0.430 | -13.14% | 2.88 | 3.02 | 2.81 | 22,553.00 |
Apr 17 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
Apr 16 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
Apr 15 2024 | 3.26 | 0.00 | 0.00% | 3.26 | 3.26 | 3.26 | 0.00 |
Apr 14 2024 | 3.26 | -0.630 | -16.17% | 3.17 | 3.27 | 3.07 | 22,960.00 |
Apr 13 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
Apr 12 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
Apr 11 2024 | 3.88 | 0.00 | 0.00% | 3.88 | 3.88 | 3.88 | 0.00 |
Apr 10 2024 | 3.88 | -0.070 | -1.72% | 3.84 | 3.93 | 3.82 | 50,570.00 |
Apr 09 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 0.00 |
Apr 08 2024 | 3.95 | 0.030 | 0.80% | 3.92 | 3.99 | 3.83 | 51,120.00 |
Apr 07 2024 | 3.92 | 0.010 | 0.34% | 3.91 | 3.95 | 3.88 | 40,488.00 |
Apr 06 2024 | 3.91 | -0.070 | -1.87% | 3.97 | 4.02 | 3.87 | 47,086.00 |
Apr 05 2024 | 3.98 | -0.120 | -2.94% | 4.10 | 4.15 | 3.96 | 45,039.00 |
Apr 04 2024 | 4.10 | 0.090 | 2.16% | 4.00 | 4.21 | 4.00 | 33,083.00 |
Apr 03 2024 | 4.02 | 0.110 | 2.76% | 3.92 | 4.07 | 3.84 | 39,737.00 |
Apr 02 2024 | 3.91 | -0.710 | -15.34% | 4.10 | 4.11 | 3.88 | 33,035.00 |
Apr 01 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Mar 31 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Mar 30 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Mar 29 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Mar 28 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Mar 27 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
Mar 26 2024 | 4.62 | 0.020 | 0.49% | 4.90 | 4.95 | 4.56 | 20,663.00 |
Mar 25 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0.00 |
Mar 24 2024 | 4.59 | 0.00 | 0.00% | 4.59 | 4.59 | 4.59 | 0.00 |
Mar 23 2024 | 4.59 | -0.370 | -7.44% | 4.68 | 4.81 | 4.55 | 57,690.00 |
Mar 22 2024 | 4.96 | 0.110 | 2.31% | 4.77 | 4.96 | 4.76 | 35,949.00 |
Mar 21 2024 | 4.85 | 0.010 | 0.26% | 4.85 | 4.88 | 4.67 | 27,595.00 |
Mar 20 2024 | 4.84 | 0.620 | 14.63% | 4.22 | 4.86 | 4.09 | 84,890.00 |
Mar 19 2024 | 4.22 | -0.310 | -6.83% | 4.53 | 4.60 | 3.96 | 83,217.00 |
Mar 18 2024 | 4.53 | -0.290 | -6.11% | 4.83 | 4.91 | 4.49 | 79,599.00 |
Mar 17 2024 | 4.83 | 0.220 | 4.74% | 4.63 | 4.92 | 4.52 | 71,704.00 |
Mar 16 2024 | 4.61 | -0.730 | -13.70% | 5.40 | 5.45 | 4.58 | 77,077.00 |
Mar 15 2024 | 5.34 | 0.140 | 2.72% | 5.20 | 5.35 | 4.64 | 64,681.00 |
Mar 14 2024 | 5.20 | -0.290 | -5.33% | 5.51 | 5.52 | 4.87 | 51,510.00 |
Mar 13 2024 | 5.49 | 0.790 | 16.86% | 4.69 | 5.52 | 4.69 | 18,802.00 |
Mar 12 2024 | 4.70 | 0.110 | 2.31% | 4.60 | 4.85 | 4.59 | 16,795.00 |
Mar 11 2024 | 4.59 | 0.170 | 3.78% | 4.41 | 4.63 | 4.30 | 18,611.00 |
Mar 10 2024 | 4.43 | 0.230 | 5.53% | 4.37 | 4.52 | 4.27 | 16,717.00 |
Mar 09 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
Mar 08 2024 | 4.19 | 0.00 | 0.00% | 4.19 | 4.19 | 4.19 | 0.00 |
Mar 07 2024 | 4.19 | 0.080 | 2.02% | 4.12 | 4.35 | 4.11 | 18,658.00 |
Mar 06 2024 | 4.11 | 0.100 | 2.62% | 4.01 | 4.25 | 3.90 | 17,173.00 |
Mar 05 2024 | 4.01 | -0.340 | -7.80% | 4.33 | 4.40 | 3.72 | 25,241.00 |
Mar 04 2024 | 4.34 | 0.250 | 6.17% | 4.10 | 4.38 | 4.04 | 48,277.00 |
Mar 03 2024 | 4.09 | -0.070 | -1.67% | 4.16 | 4.17 | 4.01 | 52,727.00 |
Mar 02 2024 | 4.16 | 0.110 | 2.80% | 4.05 | 4.17 | 4.00 | 53,928.00 |
Mar 01 2024 | 4.05 | 0.220 | 5.69% | 3.82 | 4.10 | 3.82 | 53,128.00 |
Feb 29 2024 | 3.83 | 0.070 | 1.79% | 4.01 | 4.06 | 3.78 | 54,877.00 |
Feb 28 2024 | 3.76 | 0.00 | 0.00% | 3.76 | 3.76 | 3.76 | 0.00 |
Feb 27 2024 | 3.76 | -0.090 | -2.26% | 3.85 | 3.88 | 3.70 | 56,250.00 |
Feb 26 2024 | 3.85 | 0.390 | 11.27% | 3.78 | 3.88 | 3.67 | 37,263.00 |
Feb 25 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
Feb 24 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
Feb 23 2024 | 3.46 | 0.00 | 0.00% | 3.46 | 3.46 | 3.46 | 0.00 |
Feb 22 2024 | 3.46 | -0.020 | -0.54% | 3.42 | 3.49 | 3.34 | 6,634.00 |
Feb 21 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0.00 |
Feb 20 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0.00 |
Feb 19 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0.00 |
Feb 18 2024 | 3.48 | 0.00 | 0.00% | 3.48 | 3.48 | 3.48 | 0.00 |
Feb 17 2024 | 3.48 | 0.020 | 0.59% | 3.45 | 3.50 | 3.31 | 21,051.00 |