- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Seedify.fund (SFUND) historical data and Live price
Seedify.fund
SFUND$ 2.89 -5.107 % 
0.00012302 BTC
0.00012302 BTC MARKET CAP
95.841 M
95.841 M
24H VOLUME
3.495 M
3.495 M
CIRC.SUPPLY
33.155 M
33.155 M
MAX SUPPLY
100 M
100 M
Rank271
1H -1.37 %
24H -5.11 %
7D 34.33 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/8/22 | 2.946 | 3.072 | 2.923 | 2.961 | 3,554,433.99 | 98,176,611.54 |
| 8/7/22 | 2.872 | 2.954 | 2.819 | 2.946 | 2,785,126.12 | 97,665,481.45 |
| 8/6/22 | 2.992 | 3.021 | 2.872 | 2.872 | 2,873,258.94 | 95,175,588.9 |
| 8/5/22 | 2.85 | 3.086 | 2.847 | 2.991 | 3,034,905.08 | 99,101,669.55 |
| 8/4/22 | 2.73 | 2.854 | 2.688 | 2.85 | 2,801,493.98 | 94,369,026.41 |
| 8/3/22 | 2.297 | 2.822 | 2.276 | 2.731 | 3,730,363.37 | 90,432,587.55 |
| 8/2/22 | 2.221 | 2.307 | 2.148 | 2.297 | 2,762,806.96 | 75,390,019.14 |
| 8/1/22 | 2.35 | 2.389 | 2.203 | 2.222 | 3,399,192.19 | 72,919,105.55 |
| 7/31/22 | 2.171 | 2.477 | 2.168 | 2.35 | 3,676,295.89 | 77,107,067.19 |
| 7/30/22 | 2.07 | 2.242 | 2.042 | 2.171 | 3,581,905.95 | 71,245,780.47 |
| 7/29/22 | 1.808 | 2.075 | 1.802 | 2.07 | 3,397,522.17 | 67,917,524.19 |
| 7/28/22 | 1.722 | 1.819 | 1.713 | 1.808 | 2,834,154.98 | 59,327,388.44 |
| 7/26/22 | 1.658 | 1.659 | 1.544 | 1.575 | 2,806,511.46 | 51,669,433.14 |
| 7/25/22 | 1.749 | 1.75 | 1.658 | 1.658 | 2,393,896.3 | 40,681,674.46 |
| 7/24/22 | 1.732 | 1.763 | 1.719 | 1.749 | 2,190,774.13 | 42,905,588.47 |
| 7/23/22 | 1.763 | 1.796 | 1.702 | 1.731 | 2,321,181.64 | 42,478,932.17 |
| 7/22/22 | 1.768 | 1.807 | 1.751 | 1.761 | 2,411,861.81 | 43,216,059.46 |
| 7/21/22 | 1.67 | 1.77 | 1.653 | 1.768 | 2,200,412.01 | 43,386,137.43 |
| 7/20/22 | 1.772 | 1.81 | 1.63 | 1.67 | 3,296,159.65 | 40,986,571.08 |
| 7/19/22 | 1.672 | 1.781 | 1.659 | 1.772 | 2,897,533.33 | 43,491,012.17 |
| 7/18/22 | 1.496 | 1.671 | 1.496 | 1.671 | 2,761,149.11 | 41,004,032.04 |
| 7/17/22 | 1.516 | 1.537 | 1.495 | 1.496 | 2,313,865.57 | 36,709,667.68 |
| 7/16/22 | 1.475 | 1.518 | 1.444 | 1.516 | 2,279,474.83 | 37,202,183.23 |
| 7/15/22 | 1.466 | 1.49 | 1.452 | 1.476 | 2,285,421.69 | 36,211,661.32 |
| 7/14/22 | 1.445 | 1.489 | 1.415 | 1.465 | 2,618,951.81 | 35,935,579.89 |
| 7/13/22 | 1.319 | 1.445 | 1.313 | 1.445 | 3,096,603.59 | 35,455,415.14 |
| 7/12/22 | 1.289 | 1.342 | 1.285 | 1.318 | 2,472,702.05 | 32,347,246.78 |
| 7/11/22 | 1.286 | 1.314 | 1.266 | 1.287 | 2,472,285.53 | 31,588,717.97 |
| 7/10/22 | 1.326 | 1.327 | 1.264 | 1.286 | 2,444,467.6 | 31,547,478.29 |
| 7/9/22 | 1.299 | 1.331 | 1.293 | 1.326 | 2,271,731.23 | 32,524,889.45 |
| 7/8/22 | 1.268 | 1.301 | 1.266 | 1.299 | 2,328,061.77 | 31,865,591.6 |
| 7/7/22 | 1.219 | 1.277 | 1.219 | 1.267 | 2,214,202.18 | 31,083,839.49 |
| 7/6/22 | 1.176 | 1.221 | 1.169 | 1.218 | 2,262,004.8 | 29,896,861.9 |
| 7/5/22 | 1.174 | 1.192 | 1.154 | 1.176 | 2,156,226.53 | 28,853,013.12 |
| 7/4/22 | 1.131 | 1.175 | 1.118 | 1.174 | 2,300,942.75 | 28,811,364.14 |
| 7/3/22 | 1.124 | 1.131 | 1.115 | 1.13 | 2,324,908.83 | 27,735,131.07 |
| 7/2/22 | 1.144 | 1.145 | 1.121 | 1.123 | 2,294,354.98 | 27,554,253.95 |
| 7/1/22 | 1.12 | 1.173 | 1.119 | 1.144 | 2,356,263.72 | 28,067,747.47 |
| 6/30/22 | 1.139 | 1.14 | 1.088 | 1.12 | 2,434,005.73 | 27,481,944.08 |
| 6/29/22 | 1.173 | 1.175 | 1.118 | 1.139 | 2,352,064.3 | 27,951,984.28 |
| 6/28/22 | 1.217 | 1.227 | 1.172 | 1.172 | 2,279,504.73 | 28,759,648.32 |
| 6/27/22 | 1.236 | 1.251 | 1.206 | 1.217 | 2,407,598.91 | 29,869,699.23 |
| 6/26/22 | 1.24 | 1.268 | 1.233 | 1.235 | 2,508,013.84 | 30,292,353.07 |
| 6/25/22 | 1.259 | 1.275 | 1.227 | 1.24 | 2,623,284.83 | 30,424,819.89 |
| 6/24/22 | 1.138 | 1.26 | 1.136 | 1.259 | 2,595,768.1 | 30,895,004.45 |
| 6/23/22 | 1.069 | 1.139 | 1.068 | 1.139 | 2,364,477.02 | 27,945,148.56 |
| 6/22/22 | 1.079 | 1.081 | 1.049 | 1.069 | 2,240,396 | 26,222,493.46 |
| 6/21/22 | 1.045 | 1.112 | 1.036 | 1.079 | 2,340,486.2 | 26,478,323.72 |
| 6/20/22 | 1.039 | 1.049 | 0.998 | 1.046 | 2,462,874.16 | 25,656,920.29 |
| 6/19/22 | 0.962 | 1.048 | 0.925 | 1.039 | 2,530,972.58 | 25,504,998.09 |
| 6/18/22 | 1.046 | 1.049 | 0.902 | 0.962 | 2,642,742.79 | 23,608,651.87 |
| 6/17/22 | 0.99 | 1.051 | 0.99 | 1.046 | 2,653,770.87 | 25,671,254.79 |
| 6/16/22 | 1.092 | 1.103 | 0.988 | 0.99 | 2,830,574.69 | 24,282,555.1 |
| 6/15/22 | 1.041 | 1.097 | 0.932 | 1.092 | 2,811,500.96 | 26,804,927.11 |
| 6/14/22 | 1.041 | 1.083 | 0.976 | 1.041 | 3,038,953.98 | 25,552,907.67 |
| 6/13/22 | 1.18 | 1.182 | 0.986 | 1.04 | 3,143,431.75 | 25,523,949.9 |
| 6/12/22 | 1.244 | 1.25 | 1.171 | 1.18 | 2,451,897.16 | 28,947,613.03 |
| 6/11/22 | 1.328 | 1.337 | 1.234 | 1.243 | 2,511,171.98 | 30,496,387.04 |
| 6/10/22 | 1.362 | 1.373 | 1.328 | 1.329 | 2,381,479.13 | 32,599,880.28 |
| 6/9/22 | 1.375 | 1.376 | 1.358 | 1.362 | 2,699,935.41 | 33,423,026.37 |
| 6/8/22 | 1.401 | 1.411 | 1.374 | 1.375 | 2,759,007.62 | 33,726,468.26 |
| 6/7/22 | 1.452 | 1.452 | 1.347 | 1.402 | 2,993,164.79 | 34,391,173.31 |
| 6/6/22 | 1.469 | 1.516 | 1.436 | 1.451 | 2,474,842.98 | 35,613,488.55 |
| 6/5/22 | 1.481 | 1.483 | 1.451 | 1.469 | 2,276,316.42 | 36,054,254.8 |
| 6/4/22 | 1.475 | 1.484 | 1.466 | 1.481 | 2,258,126.81 | 36,346,681.4 |
| 6/3/22 | 1.514 | 1.524 | 1.467 | 1.475 | 2,405,462.8 | 36,199,767.93 |
| 6/2/22 | 1.474 | 1.518 | 1.465 | 1.514 | 2,204,366.64 | 37,143,692.12 |
| 6/1/22 | 1.597 | 1.603 | 1.466 | 1.474 | 2,534,867.38 | 36,162,848.64 |
| 5/31/22 | 1.607 | 1.609 | 1.574 | 1.597 | 2,514,003.97 | 39,175,666.04 |
| 5/30/22 | 1.519 | 1.608 | 1.515 | 1.607 | 2,614,999.7 | 39,426,746.28 |
| 5/29/22 | 1.555 | 1.555 | 1.503 | 1.519 | 2,441,193.29 | 37,276,081.43 |
| 5/28/22 | 1.528 | 1.537 | 1.515 | 1.523 | 2,302,364.47 | 37,379,959.2 |
| 5/27/22 | 1.583 | 1.583 | 1.493 | 1.528 | 2,589,242.66 | 37,500,693.73 |
| 5/26/22 | 1.769 | 1.779 | 1.584 | 1.584 | 2,735,334.19 | 38,876,667.41 |
| 5/25/22 | 1.728 | 1.801 | 1.727 | 1.769 | 2,567,929.17 | 43,414,932.85 |
| 5/24/22 | 1.701 | 1.753 | 1.678 | 1.728 | 2,371,138.45 | 42,396,198.18 |
| 5/23/22 | 1.73 | 1.786 | 1.699 | 1.701 | 2,437,929.46 | 41,738,229.13 |
| 5/22/22 | 1.725 | 1.743 | 1.708 | 1.73 | 2,281,686.7 | 42,452,877.79 |
| 5/21/22 | 1.682 | 1.729 | 1.674 | 1.725 | 2,370,214.85 | 42,332,988.81 |
| 5/20/22 | 1.707 | 1.753 | 1.64 | 1.682 | 2,450,387.91 | 41,259,341.02 |
| 5/19/22 | 1.633 | 1.722 | 1.622 | 1.707 | 2,501,419.93 | 41,887,340.45 |
| 5/18/22 | 1.739 | 1.765 | 1.635 | 1.635 | 2,427,155.91 | 40,108,897.03 |
| 5/17/22 | 1.664 | 1.748 | 1.661 | 1.739 | 2,563,965.42 | 42,666,304.82 |
| 5/16/22 | 1.765 | 1.773 | 1.63 | 1.664 | 2,842,714.26 | 40,820,172.79 |
| 5/15/22 | 1.607 | 1.768 | 1.568 | 1.765 | 2,478,863.6 | 43,318,657.4 |
| 5/14/22 | 1.605 | 1.634 | 1.522 | 1.607 | 2,885,722.28 | 39,434,913.95 |
| 5/13/22 | 1.4 | 1.711 | 1.389 | 1.605 | 3,265,042.1 | 39,374,410.24 |
| 5/12/22 | 1.51 | 1.56 | 1.195 | 1.4 | 4,328,448.18 | 34,346,799.54 |
| 5/11/22 | 2.089 | 2.106 | 1.478 | 1.509 | 3,845,321.89 | 37,035,616.86 |
| 5/10/22 | 2.011 | 2.181 | 1.939 | 2.088 | 3,264,197.85 | 51,229,980.66 |
