Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SFPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.8108 | -0.004 | -0.49% | 0.8142 | 0.8248 | 0.7953 | 111,922.00 |
| May 23 2024 | 0.8148 | -0.007 | -0.85% | 0.823 | 0.8372 | 0.7878 | 94,873.00 |
| May 22 2024 | 0.8218 | 0.0058 | 0.71% | 0.8188 | 0.824 | 0.7943 | 86,147.00 |
| May 21 2024 | 0.816 | -0.0013 | -0.16% | 0.8166 | 0.8238 | 0.8074 | 97,075.00 |
| May 20 2024 | 0.8173 | 0.0348 | 4.45% | 0.783 | 0.8173 | 0.7799 | 112,673.00 |
| May 19 2024 | 0.7825 | -0.0373 | -4.55% | 0.8174 | 0.8186 | 0.7822 | 64,883.00 |
| May 18 2024 | 0.8198 | -0.0014 | -0.17% | 0.8214 | 0.8322 | 0.8159 | 61,992.00 |
| May 17 2024 | 0.8212 | 0.0182 | 2.27% | 0.8012 | 0.8248 | 0.8005 | 66,182.00 |
| May 16 2024 | 0.803 | -0.0177 | -2.16% | 0.8235 | 0.8323 | 0.8018 | 64,670.00 |
| May 15 2024 | 0.8207 | 0.0146 | 1.81% | 0.8075 | 0.8264 | 0.8014 | 70,040.00 |
| May 14 2024 | 0.8061 | -0.0144 | -1.76% | 0.8217 | 0.8314 | 0.8057 | 77,814.00 |
| May 13 2024 | 0.8205 | 0.0002 | 0.02% | 0.8218 | 0.8311 | 0.8085 | 68,583.00 |
| May 12 2024 | 0.8203 | 0.0255 | 3.21% | 0.7939 | 0.8222 | 0.7926 | 46,640.00 |
| May 11 2024 | 0.7948 | 0.0049 | 0.62% | 0.7913 | 0.8156 | 0.7881 | 73,242.00 |
| May 10 2024 | 0.7899 | 0.0148 | 1.91% | 0.7788 | 0.8293 | 0.7651 | 75,655.00 |
| May 09 2024 | 0.7751 | -0.0155 | -1.96% | 0.7895 | 0.7992 | 0.7713 | 76,331.00 |
| May 08 2024 | 0.7906 | 0.0095 | 1.22% | 0.7798 | 0.8399 | 0.7732 | 102,973.00 |
| May 07 2024 | 0.7811 | -0.0003 | -0.04% | 0.7835 | 0.7921 | 0.7723 | 116,346.00 |
| May 06 2024 | 0.7814 | -0.0166 | -2.08% | 0.7977 | 0.8131 | 0.7779 | 86,221.00 |
| May 05 2024 | 0.798 | -0.0321 | -3.87% | 0.8302 | 0.8308 | 0.7935 | 71,045.00 |
| May 04 2024 | 0.8301 | -0.0032 | -0.38% | 0.8333 | 0.8481 | 0.8244 | 145,116.00 |
| May 03 2024 | 0.8333 | -0.0022 | -0.26% | 0.8408 | 0.8509 | 0.8228 | 98,162.00 |
| May 02 2024 | 0.8355 | -0.0029 | -0.35% | 0.8391 | 0.8706 | 0.8235 | 128,843.00 |
| May 01 2024 | 0.8384 | 0.0263 | 3.24% | 0.8123 | 0.8385 | 0.7649 | 121,131.00 |
| Apr 30 2024 | 0.8121 | 0.0135 | 1.69% | 0.797 | 0.8151 | 0.7706 | 106,483.00 |
| Apr 29 2024 | 0.7986 | 0.0199 | 2.56% | 0.7784 | 0.8049 | 0.7656 | 83,795.00 |
| Apr 28 2024 | 0.7787 | 0.0008 | 0.10% | 0.7776 | 0.7937 | 0.7758 | 64,498.00 |
| Apr 27 2024 | 0.7779 | -0.0413 | -5.04% | 0.8194 | 0.8208 | 0.7757 | 72,092.00 |
| Apr 26 2024 | 0.8192 | -0.0155 | -1.86% | 0.8374 | 0.8399 | 0.8184 | 128,516.00 |
| Apr 25 2024 | 0.8347 | 0.0004 | 0.05% | 0.8342 | 0.8424 | 0.812 | 98,846.00 |
| Apr 24 2024 | 0.8343 | 0.00 | 0.00% | 0.8343 | 0.8523 | 0.8226 | 88,889.00 |
| Apr 23 2024 | 0.8343 | 0.0224 | 2.76% | 0.8129 | 0.8381 | 0.7957 | 80,686.00 |
| Apr 22 2024 | 0.8119 | 0.0267 | 3.40% | 0.7835 | 0.8142 | 0.7826 | 71,718.00 |
| Apr 21 2024 | 0.7852 | -0.052 | -6.21% | 0.8373 | 0.8415 | 0.7835 | 71,387.00 |
| Apr 20 2024 | 0.8372 | 0.0131 | 1.59% | 0.820 | 0.8643 | 0.8126 | 105,089.00 |
| Apr 19 2024 | 0.8241 | 0.006 | 0.73% | 0.8245 | 0.8373 | 0.7889 | 132,353.00 |
| Apr 18 2024 | 0.8181 | 0.0522 | 6.82% | 0.767 | 0.8411 | 0.7669 | 148,844.00 |
| Apr 17 2024 | 0.7659 | 0.0114 | 1.51% | 0.7561 | 0.8441 | 0.7559 | 144,396.00 |
| Apr 16 2024 | 0.7545 | -0.034 | -4.31% | 0.7834 | 0.8142 | 0.7109 | 171,804.00 |
| Apr 15 2024 | 0.7885 | -0.0223 | -2.75% | 0.8105 | 0.8936 | 0.7874 | 207,020.00 |
| Apr 14 2024 | 0.8108 | 0.0611 | 8.15% | 0.7475 | 0.8614 | 0.7302 | 215,188.00 |
| Apr 13 2024 | 0.7497 | -0.1197 | -13.77% | 0.8621 | 0.8785 | 0.6819 | 188,942.00 |
| Apr 12 2024 | 0.8694 | 0.0001 | 0.01% | 0.8712 | 0.8967 | 0.7839 | 139,418.00 |
| Apr 11 2024 | 0.8693 | -0.0124 | -1.41% | 0.8822 | 0.9063 | 0.8634 | 164,785.00 |
| Apr 10 2024 | 0.8817 | 0.0055 | 0.63% | 0.8727 | 0.9205 | 0.8602 | 208,432.00 |
| Apr 09 2024 | 0.8762 | 0.001 | 0.11% | 0.869 | 0.8837 | 0.8545 | 167,127.00 |
| Apr 08 2024 | 0.8752 | 0.1299 | 17.43% | 0.7456 | 0.9839 | 0.7439 | 102,538.00 |
| Apr 07 2024 | 0.7453 | 0.022 | 3.04% | 0.7229 | 0.7455 | 0.7202 | 119,087.00 |
| Apr 06 2024 | 0.7233 | 0.0027 | 0.37% | 0.7194 | 0.7428 | 0.712 | 139,764.00 |
| Apr 05 2024 | 0.7206 | -0.0075 | -1.03% | 0.7276 | 0.7318 | 0.7072 | 251,183.00 |
| Apr 04 2024 | 0.7281 | 0.0137 | 1.92% | 0.7114 | 0.744 | 0.7062 | 201,296.00 |
| Apr 03 2024 | 0.7144 | 0.0198 | 2.85% | 0.6942 | 0.7313 | 0.685 | 261,179.00 |
| Apr 02 2024 | 0.6946 | -0.045 | -6.08% | 0.7391 | 0.7391 | 0.6908 | 239,080.00 |
| Apr 01 2024 | 0.7396 | -0.0383 | -4.92% | 0.7761 | 0.7787 | 0.719 | 236,926.00 |
| Mar 31 2024 | 0.7779 | 0.0221 | 2.92% | 0.7535 | 0.7815 | 0.7517 | 144,291.00 |
| Mar 30 2024 | 0.7558 | -0.0286 | -3.65% | 0.7813 | 0.7871 | 0.7558 | 135,950.00 |
| Mar 29 2024 | 0.7844 | 0.0026 | 0.33% | 0.7815 | 0.7947 | 0.7716 | 164,340.00 |
| Mar 28 2024 | 0.7818 | 0.0019 | 0.24% | 0.7804 | 0.7939 | 0.770 | 204,343.00 |
| Mar 27 2024 | 0.7799 | -0.0186 | -2.33% | 0.7948 | 0.7993 | 0.7584 | 181,217.00 |
| Mar 26 2024 | 0.7985 | 0.0281 | 3.65% | 0.7725 | 0.7985 | 0.7694 | 199,841.00 |
| Mar 25 2024 | 0.7704 | 0.0257 | 3.45% | 0.7448 | 0.7747 | 0.738 | 288,311.00 |
| Mar 24 2024 | 0.7447 | 0.0201 | 2.77% | 0.728 | 0.7581 | 0.7253 | 133,636.00 |
| Mar 23 2024 | 0.7246 | 0.0029 | 0.40% | 0.722 | 0.7474 | 0.7147 | 192,579.00 |
| Mar 22 2024 | 0.7217 | 0.0011 | 0.15% | 0.719 | 0.7404 | 0.7013 | 200,708.00 |
| Mar 21 2024 | 0.7206 | 0.0051 | 0.71% | 0.7133 | 0.7318 | 0.7049 | 296,324.00 |
| Mar 20 2024 | 0.7155 | 0.0662 | 10.20% | 0.6524 | 0.7201 | 0.636 | 363,290.00 |
| Mar 19 2024 | 0.6493 | -0.0391 | -5.68% | 0.6896 | 0.6926 | 0.635 | 373,272.00 |
| Mar 18 2024 | 0.6884 | -0.0304 | -4.23% | 0.7203 | 0.7301 | 0.6758 | 242,890.00 |
| Mar 17 2024 | 0.7188 | 0.0091 | 1.28% | 0.7135 | 0.7338 | 0.6809 | 309,047.00 |
| Mar 16 2024 | 0.7097 | -0.070 | -8.98% | 0.7835 | 0.7874 | 0.694 | 334,948.00 |
| Mar 15 2024 | 0.7797 | -0.0369 | -4.52% | 0.8179 | 0.8277 | 0.7165 | 377,259.00 |
| Mar 14 2024 | 0.8166 | -0.0109 | -1.32% | 0.8299 | 0.8426 | 0.7823 | 322,197.00 |
| Mar 13 2024 | 0.8275 | 0.0219 | 2.72% | 0.8048 | 0.8421 | 0.7855 | 378,633.00 |
| Mar 12 2024 | 0.8056 | -0.010 | -1.23% | 0.8167 | 0.8513 | 0.7644 | 476,932.00 |
| Mar 11 2024 | 0.8156 | 0.0228 | 2.88% | 0.7933 | 0.8268 | 0.7568 | 373,513.00 |
| Mar 10 2024 | 0.7928 | -0.0152 | -1.88% | 0.8073 | 0.8109 | 0.7674 | 389,569.00 |
| Mar 09 2024 | 0.808 | 0.0045 | 0.56% | 0.8026 | 0.8218 | 0.7984 | 343,346.00 |
| Mar 08 2024 | 0.8035 | 0.0063 | 0.79% | 0.7986 | 0.8095 | 0.7662 | 324,785.00 |
| Mar 07 2024 | 0.7972 | 0.036 | 4.73% | 0.7633 | 0.8103 | 0.7416 | 422,733.00 |
| Mar 06 2024 | 0.7612 | 0.0366 | 5.05% | 0.7234 | 0.7711 | 0.6958 | 408,457.00 |
| Mar 05 2024 | 0.7246 | -0.0842 | -10.41% | 0.809 | 0.825 | 0.6703 | 213,510.00 |
| Mar 04 2024 | 0.8088 | 0.0219 | 2.78% | 0.7887 | 0.820 | 0.7852 | 118,756.00 |
| Mar 03 2024 | 0.7869 | -0.0312 | -3.81% | 0.8154 | 0.816 | 0.7547 | 95,928.00 |
| Mar 02 2024 | 0.8181 | 0.012 | 1.49% | 0.8002 | 0.8183 | 0.7972 | 121,885.00 |
| Mar 01 2024 | 0.8061 | 0.019 | 2.41% | 0.7919 | 0.8268 | 0.7917 | 143,809.00 |
| Feb 29 2024 | 0.7871 | 0.0113 | 1.46% | 0.7775 | 0.8097 | 0.7671 | 186,557.00 |
| Feb 28 2024 | 0.7758 | -0.0229 | -2.87% | 0.8003 | 0.8099 | 0.701 | 121,613.00 |
| Feb 27 2024 | 0.7987 | -0.0097 | -1.20% | 0.8094 | 0.8342 | 0.7862 | 129,811.00 |
| Feb 26 2024 | 0.8084 | 0.0167 | 2.11% | 0.7935 | 0.821 | 0.7747 | 103,292.00 |
| Feb 25 2024 | 0.7917 | -0.0068 | -0.85% | 0.7984 | 0.8027 | 0.7844 | 115,646.00 |
| Feb 24 2024 | 0.7985 | 0.0238 | 3.07% | 0.7756 | 0.8026 | 0.7621 | 98,804.00 |
