SFEX Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.05882252 | $0.0611738 | $0.0552248 | $0.0552326 | $4,261.69 |
| 2023-04-10 | $0.05946185 | $0.05985274 | $0.05816669 | $0.05878081 | $1,758.26 |
| 2023-04-09 | $0.05900143 | $0.05954626 | $0.05858203 | $0.05946448 | $241.88 |
| 2023-04-08 | $0.05897441 | $0.05939015 | $0.05894138 | $0.05899812 | $98.95 |
| 2023-04-07 | $0.05931871 | $0.05941086 | $0.0588975 | $0.05899407 | $98.95 |
| 2023-04-06 | $0.05971653 | $0.05971728 | $0.05896206 | $0.05932285 | $574.16 |
| 2023-04-05 | $0.06526487 | $0.06639716 | $0.05973375 | $0.05973375 | $5,691.19 |
| 2023-04-04 | $0.06515491 | $0.06584512 | $0.0650745 | $0.06526385 | $9.18 |
| 2023-04-03 | $0.06620381 | $0.06624368 | $0.06361162 | $0.06509809 | $591.87 |
| 2023-04-02 | $0.06714186 | $0.0674007 | $0.06574888 | $0.06621032 | $660.17 |
| 2023-04-01 | $0.07097096 | $0.07129396 | $0.06682569 | $0.06712569 | $3,071.00 |
| 2023-03-31 | $0.07147508 | $0.07192017 | $0.07062197 | $0.07100446 | $649.19 |
| 2023-03-30 | $0.07187354 | $0.07261781 | $0.07084811 | $0.07150811 | $671.17 |
| 2023-03-29 | $0.07158885 | $0.07363072 | $0.07144229 | $0.07190519 | $1,492.63 |
| 2023-03-28 | $0.07166601 | $0.07214515 | $0.07070038 | $0.07160296 | $421.23 |
| 2023-03-27 | $0.07568689 | $0.075843 | $0.07029555 | $0.07168057 | $438.14 |
| 2023-03-26 | $0.07456907 | $0.07580495 | $0.07439677 | $0.0757028 | $54.18 |
| 2023-03-25 | $0.07443012 | $0.07508721 | $0.07393602 | $0.07457603 | $453.19 |
| 2023-03-24 | $0.07646407 | $0.07656975 | $0.0734422 | $0.07442892 | $452.30 |
| 2023-03-23 | $0.07405576 | $0.07775079 | $0.07363538 | $0.076482 | $3,092.05 |
| 2023-03-22 | $0.07858972 | $0.08145601 | $0.07304227 | $0.07407324 | $10,503.34 |
| 2023-03-21 | $0.07819384 | $0.07974241 | $0.07708236 | $0.07859563 | $94.89 |
| 2023-03-20 | $0.07913642 | $0.07968676 | $0.07811819 | $0.07814584 | $61.42 |
| 2023-03-19 | $0.0779846 | $0.08027351 | $0.0779846 | $0.07903769 | $139.06 |
| 2023-03-18 | $0.07802358 | $0.08173447 | $0.07779839 | $0.07796156 | $3,416.44 |
| 2023-03-17 | $0.0763003 | $0.07814101 | $0.0756274 | $0.07783314 | $709.58 |
| 2023-03-16 | $0.07127703 | $0.07692518 | $0.07057645 | $0.07625306 | $470.74 |
| 2023-03-15 | $0.07186783 | $0.07272638 | $0.0701209 | $0.07122846 | $68.63 |
| 2023-03-14 | $0.07210504 | $0.07471309 | $0.07060056 | $0.07185159 | $200.49 |
| 2023-03-13 | $0.06824838 | $0.07392392 | $0.06786941 | $0.07199188 | $541.44 |