SFUNDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 3.08 | 0.070 | 2.42% | 3.01 | 3.15 | 2.97 | 291,790.00 |
Apr 21 2024 | 3.01 | -0.020 | -0.53% | 3.02 | 3.25 | 2.96 | 297,918.00 |
Apr 20 2024 | 3.02 | 0.180 | 6.17% | 2.85 | 3.03 | 2.83 | 314,741.00 |
Apr 19 2024 | 2.85 | 0.030 | 1.09% | 2.82 | 2.96 | 2.64 | 332,674.00 |
Apr 18 2024 | 2.82 | -0.050 | -1.89% | 2.87 | 3.07 | 2.77 | 296,242.00 |
Apr 17 2024 | 2.87 | -0.110 | -3.83% | 2.98 | 3.05 | 2.82 | 312,165.00 |
Apr 16 2024 | 2.99 | -0.170 | -5.33% | 3.13 | 3.16 | 2.92 | 306,294.00 |
Apr 15 2024 | 3.15 | -0.090 | -2.90% | 3.25 | 3.41 | 3.11 | 281,706.00 |
Apr 14 2024 | 3.25 | 0.050 | 1.48% | 3.14 | 3.29 | 3.03 | 260,717.00 |
Apr 13 2024 | 3.20 | -0.250 | -7.22% | 3.45 | 3.64 | 2.96 | 272,337.00 |
Apr 12 2024 | 3.45 | -0.380 | -9.92% | 3.83 | 3.93 | 3.31 | 240,252.00 |
Apr 11 2024 | 3.83 | -0.060 | -1.44% | 3.90 | 3.91 | 3.76 | 144,530.00 |
Apr 10 2024 | 3.89 | 0.040 | 1.06% | 3.84 | 3.91 | 3.72 | 225,960.00 |
Apr 09 2024 | 3.84 | -0.090 | -2.38% | 3.95 | 4.03 | 3.82 | 264,034.00 |
Apr 08 2024 | 3.94 | 0.030 | 0.75% | 3.93 | 4.03 | 3.82 | 232,671.00 |
Apr 07 2024 | 3.91 | -0.020 | -0.39% | 3.92 | 3.97 | 3.89 | 244,369.00 |
Apr 06 2024 | 3.92 | -0.030 | -0.81% | 3.97 | 4.00 | 3.90 | 192,620.00 |
Apr 05 2024 | 3.96 | -0.150 | -3.65% | 4.11 | 4.14 | 3.96 | 230,058.00 |
Apr 04 2024 | 4.11 | 0.090 | 2.12% | 4.02 | 4.22 | 3.96 | 219,821.00 |
Apr 03 2024 | 4.02 | 0.110 | 2.84% | 3.91 | 4.06 | 3.85 | 215,257.00 |
Apr 02 2024 | 3.91 | -0.210 | -5.03% | 4.11 | 4.13 | 3.89 | 238,535.00 |
Apr 01 2024 | 4.12 | -0.380 | -8.36% | 4.51 | 4.54 | 4.10 | 224,635.00 |
Mar 31 2024 | 4.49 | 0.170 | 3.93% | 4.33 | 4.58 | 4.32 | 209,321.00 |
Mar 30 2024 | 4.32 | -0.120 | -2.60% | 4.44 | 4.51 | 4.14 | 195,890.00 |
Mar 29 2024 | 4.44 | 0.010 | 0.16% | 4.41 | 4.64 | 4.36 | 197,363.00 |
Mar 28 2024 | 4.43 | -0.010 | -0.14% | 4.45 | 4.51 | 4.20 | 174,308.00 |
Mar 27 2024 | 4.44 | -0.160 | -3.55% | 4.59 | 4.68 | 4.24 | 228,462.00 |
Mar 26 2024 | 4.60 | -0.280 | -5.78% | 4.91 | 5.00 | 4.34 | 257,759.00 |
Mar 25 2024 | 4.88 | 0.040 | 0.80% | 4.84 | 5.00 | 4.78 | 212,639.00 |
Mar 24 2024 | 4.84 | 0.230 | 4.99% | 4.59 | 4.89 | 4.56 | 194,059.00 |
Mar 23 2024 | 4.61 | -0.010 | -0.13% | 4.68 | 4.80 | 4.55 | 186,171.00 |
Mar 22 2024 | 4.62 | -0.130 | -2.76% | 4.78 | 5.00 | 4.56 | 196,223.00 |
Mar 21 2024 | 4.75 | -0.090 | -1.78% | 4.83 | 4.90 | 4.63 | 209,696.00 |
Mar 20 2024 | 4.84 | 0.590 | 13.80% | 4.24 | 4.97 | 4.11 | 263,489.00 |
Mar 19 2024 | 4.25 | -0.310 | -6.75% | 4.54 | 4.61 | 3.98 | 255,209.00 |
Mar 18 2024 | 4.56 | -0.270 | -5.64% | 4.81 | 4.91 | 4.50 | 240,616.00 |
Mar 17 2024 | 4.83 | 0.220 | 4.88% | 4.62 | 4.97 | 4.53 | 233,745.00 |
Mar 16 2024 | 4.61 | -0.760 | -14.14% | 5.36 | 5.45 | 4.56 | 234,333.00 |
Mar 15 2024 | 5.37 | -0.120 | -2.25% | 5.19 | 5.38 | 4.60 | 180,250.00 |
Mar 14 2024 | 5.49 | 0.00 | 0.00% | 5.49 | 5.49 | 5.49 | 0.00 |
Mar 13 2024 | 5.49 | 0.770 | 16.42% | 4.72 | 5.49 | 4.69 | 201,055.00 |
Mar 12 2024 | 4.72 | 0.140 | 2.96% | 4.58 | 4.88 | 4.58 | 259,877.00 |
Mar 11 2024 | 4.58 | 0.170 | 3.92% | 4.43 | 4.69 | 4.30 | 207,701.00 |
Mar 10 2024 | 4.41 | 0.020 | 0.55% | 4.38 | 4.53 | 4.25 | 256,481.00 |
Mar 09 2024 | 4.38 | 0.040 | 0.97% | 4.36 | 4.52 | 4.28 | 245,558.00 |
Mar 08 2024 | 4.34 | 0.170 | 3.96% | 4.19 | 4.47 | 4.14 | 233,666.00 |
Mar 07 2024 | 4.17 | 0.100 | 2.35% | 4.10 | 4.35 | 4.10 | 257,507.00 |
Mar 06 2024 | 4.08 | 0.050 | 1.32% | 4.03 | 4.32 | 3.89 | 200,996.00 |
Mar 05 2024 | 4.03 | -0.300 | -6.89% | 4.35 | 4.40 | 3.58 | 223,870.00 |
Mar 04 2024 | 4.32 | 0.220 | 5.27% | 4.12 | 4.37 | 4.07 | 240,881.00 |
Mar 03 2024 | 4.11 | -0.050 | -1.14% | 4.16 | 4.22 | 4.00 | 217,451.00 |
Mar 02 2024 | 4.16 | 0.080 | 1.94% | 4.07 | 4.18 | 3.95 | 253,845.00 |
Mar 01 2024 | 4.08 | 0.250 | 6.40% | 3.83 | 4.14 | 3.83 | 248,850.00 |
Feb 29 2024 | 3.83 | -0.200 | -4.97% | 4.03 | 4.05 | 3.77 | 243,450.00 |
Feb 28 2024 | 4.03 | 0.260 | 6.97% | 3.77 | 4.14 | 3.76 | 288,836.00 |
Feb 27 2024 | 3.77 | -0.090 | -2.24% | 3.85 | 3.88 | 3.70 | 260,256.00 |
Feb 26 2024 | 3.86 | 0.070 | 1.85% | 3.78 | 3.86 | 3.64 | 280,043.00 |
Feb 25 2024 | 3.79 | 0.160 | 4.39% | 3.63 | 3.79 | 3.57 | 245,240.00 |
Feb 24 2024 | 3.63 | 0.180 | 5.24% | 3.45 | 3.65 | 3.39 | 156,288.00 |
Feb 23 2024 | 3.45 | -0.010 | -0.33% | 3.46 | 3.61 | 3.35 | 265,259.00 |
Feb 22 2024 | 3.46 | 0.020 | 0.69% | 3.43 | 3.50 | 3.32 | 275,529.00 |
Feb 21 2024 | 3.43 | -0.020 | -0.69% | 3.46 | 3.48 | 3.30 | 288,829.00 |
Feb 20 2024 | 3.46 | -0.100 | -2.79% | 3.56 | 3.57 | 3.30 | 292,778.00 |
Feb 19 2024 | 3.56 | 0.020 | 0.70% | 3.52 | 3.64 | 3.48 | 295,091.00 |
Feb 18 2024 | 3.53 | 0.030 | 0.87% | 3.50 | 3.63 | 3.44 | 273,657.00 |
Feb 17 2024 | 3.50 | 0.020 | 0.60% | 3.46 | 3.51 | 3.30 | 266,313.00 |
Feb 16 2024 | 3.48 | -0.200 | -5.44% | 3.67 | 3.75 | 3.42 | 241,001.00 |
Feb 15 2024 | 3.68 | 0.120 | 3.47% | 3.55 | 3.78 | 3.53 | 201,447.00 |
Feb 14 2024 | 3.56 | 0.00 | 0.14% | 3.55 | 3.70 | 3.48 | 260,211.00 |
Feb 13 2024 | 3.55 | 0.00 | 0.01% | 3.56 | 3.63 | 3.39 | 286,360.00 |
Feb 12 2024 | 3.55 | 0.210 | 6.19% | 3.34 | 3.58 | 3.31 | 267,889.00 |
Feb 11 2024 | 3.34 | 0.00 | -0.04% | 3.33 | 3.50 | 3.31 | 287,131.00 |
Feb 10 2024 | 3.35 | 0.150 | 4.61% | 3.20 | 3.37 | 3.18 | 294,642.00 |
Feb 09 2024 | 3.20 | 0.240 | 8.02% | 2.96 | 3.27 | 2.96 | 353,737.00 |
Feb 08 2024 | 2.96 | 0.020 | 0.68% | 2.94 | 3.11 | 2.93 | 334,877.00 |
Feb 07 2024 | 2.94 | -0.010 | -0.46% | 2.95 | 2.96 | 2.89 | 299,243.00 |
Feb 06 2024 | 2.95 | 0.050 | 1.75% | 2.90 | 3.00 | 2.89 | 307,629.00 |
Feb 05 2024 | 2.90 | -0.080 | -2.76% | 2.99 | 3.04 | 2.90 | 280,081.00 |
Feb 04 2024 | 2.99 | -0.040 | -1.34% | 3.03 | 3.04 | 2.97 | 260,933.00 |
Feb 03 2024 | 3.03 | -0.090 | -2.84% | 3.12 | 3.16 | 3.01 | 268,163.00 |
Feb 02 2024 | 3.12 | 0.030 | 0.88% | 3.09 | 3.16 | 3.06 | 287,505.00 |
Feb 01 2024 | 3.09 | 0.020 | 0.52% | 3.06 | 3.14 | 3.00 | 245,400.00 |
Jan 31 2024 | 3.07 | -0.130 | -4.00% | 3.20 | 3.26 | 3.05 | 308,918.00 |
Jan 30 2024 | 3.20 | 0.070 | 2.30% | 3.12 | 3.27 | 3.07 | 324,116.00 |
Jan 29 2024 | 3.13 | 0.040 | 1.23% | 3.09 | 3.15 | 2.97 | 318,301.00 |
Jan 28 2024 | 3.09 | -0.060 | -1.76% | 3.14 | 3.24 | 3.06 | 286,938.00 |
Jan 27 2024 | 3.15 | 0.090 | 3.07% | 3.05 | 3.15 | 3.02 | 236,319.00 |
Jan 26 2024 | 3.05 | 0.080 | 2.58% | 2.96 | 3.13 | 2.91 | 269,480.00 |
Jan 25 2024 | 2.98 | 0.120 | 4.30% | 2.84 | 2.99 | 2.83 | 252,921.00 |
Jan 24 2024 | 2.85 | 0.130 | 4.90% | 2.72 | 2.91 | 2.69 | 301,373.00 |