Register for real-time alerts, custom portfolio, and market moversSFUNDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.49 | 0.00 | -0.20% | 1.51 | 1.53 | 1.48 | 15,799.00 |
| Jul 17 2024 | 1.50 | -0.040 | -2.79% | 1.54 | 1.58 | 1.49 | 26,279.00 |
| Jul 16 2024 | 1.54 | -0.040 | -2.22% | 1.58 | 1.59 | 1.50 | 20,288.00 |
| Jul 15 2024 | 1.57 | 0.110 | 7.44% | 1.46 | 1.58 | 1.45 | 30,951.00 |
| Jul 14 2024 | 1.47 | 0.050 | 3.75% | 1.42 | 1.49 | 1.41 | 18,478.00 |
| Jul 13 2024 | 1.41 | 0.00 | -0.28% | 1.42 | 1.43 | 1.39 | 16,398.00 |
| Jul 12 2024 | 1.42 | 0.040 | 2.61% | 1.38 | 1.43 | 1.35 | 24,172.00 |
| Jul 11 2024 | 1.38 | -0.030 | -1.92% | 1.41 | 1.44 | 1.38 | 23,596.00 |
| Jul 10 2024 | 1.41 | 0.020 | 1.74% | 1.39 | 1.42 | 1.36 | 17,205.00 |
| Jul 09 2024 | 1.38 | 0.010 | 0.51% | 1.38 | 1.42 | 1.36 | 23,714.00 |
| Jul 08 2024 | 1.38 | 0.070 | 4.96% | 1.32 | 1.42 | 1.27 | 29,115.00 |
| Jul 07 2024 | 1.31 | -0.070 | -5.00% | 1.38 | 1.38 | 1.31 | 15,305.00 |
| Jul 06 2024 | 1.38 | 0.080 | 5.99% | 1.31 | 1.39 | 1.30 | 14,112.00 |
| Jul 05 2024 | 1.30 | -0.010 | -0.38% | 1.29 | 1.32 | 1.16 | 51,477.00 |
| Jul 04 2024 | 1.31 | -0.140 | -9.36% | 1.45 | 1.45 | 1.31 | 23,374.00 |
| Jul 03 2024 | 1.44 | -0.110 | -6.91% | 1.55 | 1.56 | 1.43 | 17,375.00 |
| Jul 02 2024 | 1.55 | -0.030 | -1.96% | 1.58 | 1.58 | 1.53 | 19,368.00 |
| Jul 01 2024 | 1.58 | 0.00 | -0.06% | 1.58 | 1.63 | 1.57 | 30,512.00 |
| Jun 30 2024 | 1.58 | 0.010 | 0.70% | 1.57 | 1.59 | 1.55 | 12,533.00 |
| Jun 29 2024 | 1.57 | 0.020 | 1.55% | 1.55 | 1.59 | 1.55 | 11,848.00 |
| Jun 28 2024 | 1.55 | -0.060 | -3.74% | 1.61 | 1.63 | 1.53 | 16,244.00 |
| Jun 27 2024 | 1.61 | 0.00 | 0.19% | 1.61 | 1.63 | 1.59 | 20,397.00 |
| Jun 26 2024 | 1.60 | -0.040 | -2.43% | 1.64 | 1.65 | 1.59 | 13,285.00 |
| Jun 25 2024 | 1.64 | 0.030 | 2.18% | 1.62 | 1.66 | 1.60 | 31,800.00 |
| Jun 24 2024 | 1.61 | -0.060 | -3.65% | 1.67 | 1.68 | 1.55 | 22,277.00 |
| Jun 23 2024 | 1.67 | -0.010 | -0.71% | 1.68 | 1.69 | 1.67 | 11,036.00 |
| Jun 22 2024 | 1.68 | -0.010 | -0.71% | 1.69 | 1.72 | 1.67 | 12,788.00 |
| Jun 21 2024 | 1.69 | 0.00 | -0.24% | 1.69 | 1.71 | 1.66 | 14,707.00 |
| Jun 20 2024 | 1.70 | -0.020 | -1.39% | 1.72 | 1.76 | 1.69 | 21,228.00 |
| Jun 19 2024 | 1.72 | -0.010 | -0.52% | 1.73 | 1.79 | 1.71 | 20,744.00 |
| Jun 18 2024 | 1.73 | -0.060 | -3.19% | 1.80 | 1.80 | 1.68 | 32,275.00 |
| Jun 17 2024 | 1.79 | -0.070 | -3.87% | 1.86 | 1.87 | 1.76 | 26,132.00 |
| Jun 16 2024 | 1.86 | -0.020 | -1.06% | 1.89 | 1.89 | 1.84 | 21,111.00 |
| Jun 15 2024 | 1.88 | 0.010 | 0.54% | 1.87 | 1.89 | 1.86 | 19,608.00 |
| Jun 14 2024 | 1.87 | -0.030 | -1.32% | 1.89 | 1.94 | 1.81 | 29,599.00 |
| Jun 13 2024 | 1.89 | -0.120 | -5.91% | 2.01 | 2.02 | 1.88 | 40,333.00 |
| Jun 12 2024 | 2.01 | 0.060 | 2.97% | 1.96 | 2.07 | 1.92 | 20,995.00 |
| Jun 11 2024 | 1.96 | -0.130 | -6.19% | 2.09 | 2.11 | 1.93 | 33,489.00 |
| Jun 10 2024 | 2.08 | -0.130 | -5.83% | 2.21 | 2.22 | 2.06 | 25,738.00 |
| Jun 09 2024 | 2.21 | -0.050 | -1.99% | 2.26 | 2.28 | 2.21 | 16,471.00 |
| Jun 08 2024 | 2.26 | -0.060 | -2.46% | 2.31 | 2.33 | 2.23 | 21,876.00 |
| 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 |
