- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Seedify.fund (SFUND) historical data and Live price
Seedify.fund
SFUND$ 2.94 -3.304 % 
0.00004409 BTC
0.00004409 BTC MARKET CAP
176.703 M
176.703 M
24H VOLUME
6.291 M
6.291 M
CIRC.SUPPLY
60.127 M
60.127 M
MAX SUPPLY
100 M
100 M
Rank317
1H -0.06 %
24H -3.30 %
7D -2.64 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/22/24 | 3.022 | 3.141 | 2.991 | 3.083 | 5,315,996.77 | 185,355,303.38 |
| 4/21/24 | 3.025 | 3.187 | 2.979 | 3.022 | 6,913,042.86 | 181,689,652.5 |
| 4/20/24 | 2.848 | 3.027 | 2.827 | 3.025 | 5,838,188.28 | 181,900,358.58 |
| 4/19/24 | 2.83 | 2.936 | 2.644 | 2.848 | 7,149,202.58 | 171,222,174.96 |
| 4/18/24 | 2.879 | 3.044 | 2.816 | 2.83 | 7,468,441.47 | 170,133,465.88 |
| 4/17/24 | 2.985 | 3.023 | 2.824 | 2.879 | 6,368,845.84 | 173,102,089.6 |
| 4/16/24 | 3.147 | 3.154 | 2.951 | 2.985 | 6,960,198.87 | 179,501,961.89 |
| 4/15/24 | 3.258 | 3.387 | 3.109 | 3.147 | 6,909,613.83 | 188,897,755.69 |
| 4/14/24 | 3.166 | 3.281 | 3.033 | 3.258 | 6,591,371.47 | 195,596,295.65 |
| 4/13/24 | 3.455 | 3.504 | 3.004 | 3.166 | 8,750,052.99 | 190,037,084.32 |
| 4/12/24 | 3.836 | 3.933 | 3.315 | 3.455 | 9,062,558.72 | 207,394,747.76 |
| 4/11/24 | 3.882 | 3.913 | 3.792 | 3.836 | 7,322,769.21 | 230,252,779.1 |
| 4/10/24 | 3.845 | 3.904 | 3.738 | 3.882 | 7,876,595.13 | 232,992,474.23 |
| 4/9/24 | 3.952 | 4.03 | 3.824 | 3.845 | 9,115,333.85 | 230,749,542.44 |
| 4/8/24 | 3.927 | 3.994 | 3.837 | 3.952 | 9,439,386.78 | 237,143,328.78 |
| 4/7/24 | 3.929 | 3.955 | 3.885 | 3.927 | 8,875,009.67 | 235,672,961.19 |
| 4/6/24 | 3.973 | 4.007 | 3.896 | 3.929 | 10,266,930.66 | 235,791,309.1 |
| 4/5/24 | 4.115 | 4.138 | 3.958 | 3.973 | 8,274,039.85 | 238,418,605.63 |
| 4/4/24 | 4.02 | 4.21 | 3.996 | 4.115 | 6,793,391.99 | 246,905,378.84 |
| 4/3/24 | 3.912 | 4.059 | 3.854 | 4.02 | 6,284,491.65 | 241,240,742.8 |
| 4/2/24 | 4.111 | 4.112 | 3.888 | 3.912 | 7,246,851.07 | 234,739,808.69 |
| 4/1/24 | 4.482 | 4.504 | 4.105 | 4.111 | 7,534,760.9 | 246,681,485.4 |
| 3/31/24 | 4.331 | 4.486 | 4.331 | 4.482 | 8,509,221.97 | 268,938,975 |
| 3/30/24 | 4.43 | 4.496 | 4.326 | 4.331 | 6,141,358.57 | 258,775,905.95 |
| 3/29/24 | 4.415 | 4.571 | 4.39 | 4.43 | 11,335,931.48 | 264,705,259.87 |
| 3/28/24 | 4.446 | 4.5 | 4.269 | 4.415 | 10,948,317.2 | 262,698,039.18 |
| 3/27/24 | 4.625 | 4.675 | 4.277 | 4.446 | 10,243,989.37 | 264,514,210.92 |
| 3/26/24 | 4.896 | 4.986 | 4.568 | 4.625 | 13,174,761.18 | 275,497,017.17 |
| 3/25/24 | 4.846 | 4.994 | 4.794 | 4.896 | 12,831,557.13 | 291,691,492.54 |
| 3/24/24 | 4.59 | 4.884 | 4.571 | 4.846 | 12,396,297 | 289,789,245.44 |
| 3/23/24 | 4.663 | 4.811 | 4.564 | 4.59 | 12,453,784.37 | 274,486,837.1 |
| 3/22/24 | 4.784 | 4.992 | 4.559 | 4.663 | 11,585,934.28 | 278,826,200.78 |
| 3/21/24 | 4.838 | 4.888 | 4.641 | 4.784 | 12,154,149.33 | 286,047,607.88 |
| 3/20/24 | 4.206 | 4.842 | 4.115 | 4.838 | 14,234,252.65 | 289,307,815.3 |
| 3/19/24 | 4.539 | 4.586 | 3.975 | 4.206 | 13,804,222.7 | 250,437,991.18 |
| 3/18/24 | 4.825 | 4.901 | 4.501 | 4.539 | 13,325,328.59 | 270,454,290.44 |
| 3/17/24 | 4.608 | 4.918 | 4.524 | 4.871 | 12,904,564.42 | 290,042,970.2 |
| 3/16/24 | 5.345 | 5.432 | 4.583 | 4.608 | 13,696,291.87 | 274,392,375.31 |
| 3/15/24 | 5.186 | 5.346 | 4.669 | 5.345 | 13,635,798.68 | 318,243,382.23 |
| 3/14/24 | 5.505 | 5.507 | 4.88 | 5.186 | 15,175,730.72 | 308,805,870.05 |
| 3/13/24 | 4.699 | 5.511 | 4.69 | 5.505 | 15,511,619.22 | 327,407,996.69 |
| 3/12/24 | 4.592 | 4.874 | 4.591 | 4.699 | 15,062,743.73 | 279,363,810.75 |
| 3/11/24 | 4.425 | 4.623 | 4.317 | 4.592 | 13,216,125.73 | 273,023,909.15 |
| 3/10/24 | 4.385 | 4.519 | 4.281 | 4.425 | 14,198,073.88 | 263,074,814.95 |
| 3/9/24 | 4.368 | 4.485 | 4.328 | 4.385 | 13,053,957.78 | 260,701,096.51 |
| 3/8/24 | 4.202 | 4.457 | 4.159 | 4.368 | 15,934,375.87 | 259,691,230.41 |
| 3/7/24 | 4.111 | 4.355 | 4.111 | 4.202 | 13,673,120.42 | 249,800,231.52 |
| 3/6/24 | 4.014 | 4.314 | 3.904 | 4.111 | 13,304,807.41 | 244,413,829.42 |
| 3/5/24 | 4.341 | 4.391 | 3.759 | 4.013 | 15,621,457.29 | 238,569,356.84 |
| 3/4/24 | 4.097 | 4.348 | 4.059 | 4.341 | 15,667,401.18 | 257,701,706.6 |
| 3/3/24 | 4.163 | 4.165 | 4.025 | 4.097 | 12,305,098.44 | 243,205,917.79 |
| 3/2/24 | 4.053 | 4.171 | 4.019 | 4.163 | 13,036,370.93 | 246,713,652.01 |
| 3/1/24 | 3.831 | 4.085 | 3.827 | 4.052 | 14,689,146.48 | 240,176,841.46 |
| 2/29/24 | 4.017 | 4.05 | 3.788 | 3.833 | 11,828,357.06 | 224,281,266.43 |
| 2/28/24 | 3.767 | 4.128 | 3.759 | 4.019 | 14,765,122.19 | 234,545,596.84 |
| 2/27/24 | 3.856 | 3.878 | 3.716 | 3.768 | 12,033,618.89 | 219,763,051.59 |
| 2/26/24 | 3.773 | 3.865 | 3.663 | 3.856 | 13,525,960.02 | 224,892,195.5 |
| 2/25/24 | 3.62 | 3.776 | 3.579 | 3.773 | 10,428,804.45 | 220,048,815.89 |
| 2/24/24 | 3.44 | 3.641 | 3.397 | 3.622 | 11,750,962.09 | 211,236,071.33 |
| 2/23/24 | 3.452 | 3.597 | 3.37 | 3.439 | 13,004,192.92 | 200,565,867.6 |
| 2/22/24 | 3.428 | 3.505 | 3.321 | 3.453 | 13,046,884.03 | 201,384,371.34 |
| 2/21/24 | 3.454 | 3.478 | 3.324 | 3.427 | 13,399,889.88 | 199,893,309.46 |
| 2/20/24 | 3.548 | 3.568 | 3.307 | 3.455 | 13,036,236.11 | 201,480,748.03 |
| 2/19/24 | 3.521 | 3.63 | 3.504 | 3.548 | 12,159,468.01 | 206,913,719.78 |
| 2/18/24 | 3.492 | 3.62 | 3.453 | 3.52 | 11,978,882.13 | 205,181,431.09 |
| 2/17/24 | 3.46 | 3.507 | 3.312 | 3.493 | 12,260,059.44 | 203,613,638.83 |
| 2/16/24 | 3.679 | 3.753 | 3.424 | 3.461 | 9,505,357.52 | 201,717,282.93 |
| 2/15/24 | 3.557 | 3.761 | 3.55 | 3.681 | 6,631,559.9 | 213,890,391.55 |
| 2/14/24 | 3.545 | 3.667 | 3.528 | 3.558 | 8,060,945.26 | 206,742,699.81 |
| 2/13/24 | 3.556 | 3.621 | 3.407 | 3.546 | 8,324,080.55 | 206,047,387.57 |
| 2/12/24 | 3.354 | 3.568 | 3.326 | 3.552 | 9,712,868.4 | 206,436,952.33 |
| 2/11/24 | 3.341 | 3.475 | 3.316 | 3.354 | 9,201,832.45 | 194,910,799.88 |
| 2/10/24 | 3.209 | 3.359 | 3.191 | 3.342 | 8,774,486.92 | 194,192,530.51 |
| 2/9/24 | 2.96 | 3.248 | 2.959 | 3.21 | 9,171,157.14 | 186,557,366.69 |
| 2/8/24 | 2.946 | 3.04 | 2.94 | 2.96 | 5,829,086.32 | 172,008,107.28 |
| 2/7/24 | 2.949 | 2.954 | 2.905 | 2.946 | 7,202,665.8 | 171,181,915.26 |
| 2/6/24 | 2.906 | 2.971 | 2.903 | 2.948 | 8,004,148.05 | 171,012,526.88 |
| 2/5/24 | 2.98 | 3.031 | 2.899 | 2.906 | 8,439,914.95 | 168,540,014.97 |
| 2/4/24 | 3.023 | 3.041 | 2.969 | 2.981 | 6,871,531.64 | 172,885,599.84 |
| 2/3/24 | 3.118 | 3.143 | 3.021 | 3.023 | 8,804,290.24 | 175,322,525.96 |
| 2/2/24 | 3.091 | 3.146 | 3.059 | 3.118 | 7,336,332.31 | 180,857,193.25 |
| 2/1/24 | 3.068 | 3.115 | 3.016 | 3.091 | 8,418,956.67 | 179,349,039.55 |
| 1/31/24 | 3.206 | 3.225 | 3.067 | 3.068 | 8,369,372.82 | 178,026,350.45 |
| 1/30/24 | 3.127 | 3.257 | 3.081 | 3.204 | 8,518,034.75 | 185,648,870.65 |
| 1/29/24 | 3.088 | 3.128 | 3.004 | 3.127 | 6,510,693.64 | 180,530,988.72 |
| 1/28/24 | 3.135 | 3.216 | 3.075 | 3.086 | 8,567,145.38 | 178,169,794.2 |
| 1/27/24 | 3.056 | 3.136 | 3.03 | 3.133 | 5,282,720.66 | 180,911,761.54 |
| 1/26/24 | 2.948 | 3.117 | 2.926 | 3.059 | 8,320,976.37 | 176,604,389.45 |
| 1/25/24 | 2.835 | 2.964 | 2.828 | 2.949 | 7,641,350.47 | 170,241,089.87 |
| 1/24/24 | 2.722 | 2.858 | 2.695 | 2.836 | 8,409,538.68 | 163,720,373.09 |
