STFX Historical Data

STFX Page 7
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 0.0439
+5.09%
$ 7.63 million $ 294,620
Nov 30, 2024 $ 0.0418
-0.33%
$ 7.26 million $ 196,931
Nov 29, 2024 $ 0.0419
-11.91%
$ 7.28 million $ 326,923
Nov 28, 2024 $ 0.0476
-9.08%
$ 8.27 million $ 198,694
Nov 27, 2024 $ 0.0524
+5.01%
$ 9.09 million $ 339,616
Nov 26, 2024 $ 0.0499
-25.75%
$ 8.66 million $ 920,128
Nov 25, 2024 $ 0.0671
+0.73%
$ 11.66 million $ 917,483
Nov 24, 2024 $ 0.0666
-2.67%
$ 11.57 million $ 252,592
Nov 23, 2024 $ 0.0685
-3.69%
$ 11.89 million $ 218,472
Nov 22, 2024 $ 0.0711
+4.46%
$ 12.35 million $ 433,893
Nov 21, 2024 $ 0.0681
+17.41%
$ 11.82 million $ 275,821
Nov 20, 2024 $ 0.058
-8.15%
$ 10.07 million $ 306,151
Nov 19, 2024 $ 0.0631
-5.50%
$ 10.96 million $ 370,287
Nov 18, 2024 $ 0.0668
-4.30%
$ 11.6 million $ 456,041
Nov 17, 2024 $ 0.0698
-3.51%
$ 12.12 million $ 338,430
Nov 16, 2024 $ 0.0723
-10.39%
$ 12.56 million $ 602,536
Nov 15, 2024 $ 0.0807
+30.86%
$ 14.02 million $ 471,527
Nov 14, 2024 $ 0.0617
-4.02%
$ 10.71 million $ 306,385
Nov 13, 2024 $ 0.0643
-12.56%
$ 11.16 million $ 812,392
Nov 12, 2024 $ 0.0735
-11.31%
$ 12.77 million $ 430,206
Nov 11, 2024 $ 0.0829
+24.93%
$ 14.4 million $ 897,709
Nov 10, 2024 $ 0.0664
+6.16%
$ 11.53 million $ 368,313
Nov 9, 2024 $ 0.0625
-5.02%
$ 10.86 million $ 357,989
Nov 8, 2024 $ 0.0658
+7.58%
$ 11.43 million $ 407,148
Nov 7, 2024 $ 0.0612
-2.45%
$ 10.63 million $ 307,700
Nov 6, 2024 $ 0.0627
-7.52%
$ 10.89 million $ 1.32 million
Nov 5, 2024 $ 0.0678
+33.76%
$ 11.78 million $ 1.32 million
Nov 4, 2024 $ 0.0511
+39.77%
$ 8.87 million $ 143,989
Nov 3, 2024 $ 0.0365
+3.42%
$ 6.35 million $ 231,863
Nov 2, 2024 $ 0.0353
-0.31%
$ 6.14 million $ 57,862
Nov 1, 2024 $ 0.0354
-10.91%
$ 6.16 million $ 497,984
Oct 31, 2024 $ 0.0398
-11.60%
$ 6.91 million $ 287,306
Oct 30, 2024 $ 0.0457
-3.19%
$ 7.95 million $ 646,389
Oct 29, 2024 $ 0.0473
-7.98%
$ 8.22 million $ 534,724
Oct 28, 2024 $ 0.0515
+4.44%
$ 8.94 million $ 549,874
Oct 27, 2024 $ 0.0494
+25.50%
$ 8.58 million $ 539,553
Oct 26, 2024 $ 0.0394
+37.98%
$ 6.84 million $ 383,685
Oct 25, 2024 $ 0.0285
+2.88%
$ 4.96 million $ 172,962
Oct 24, 2024 $ 0.0277
+24.98%
$ 4.82 million $ 314,728
Oct 23, 2024 $ 0.0221
-17.82%
$ 3.84 million $ 319,402
Oct 22, 2024 $ 0.0269
+1.09%
$ 4.68 million $ 64,141
Oct 21, 2024 $ 0.0266
-4.42%
$ 4.63 million $ 164,258
Oct 20, 2024 $ 0.0279
-14.38%
$ 4.84 million $ 280,373
Oct 19, 2024 $ 0.0326
-9.27%
$ 5.65 million $ 280,262
Oct 18, 2024 $ 0.0359
-9.74%
$ 6.23 million $ 620,242
Oct 17, 2024 $ 0.0398
-15.15%
$ 6.91 million $ 248,129
Oct 16, 2024 $ 0.0469
+4.58%
$ 8.14 million $ 415,120
Oct 15, 2024 $ 0.0448
+16.67%
$ 7.78 million $ 1.59 million
Oct 14, 2024 $ 0.0384
+54.63%
$ 6.67 million $ 1.09 million
Oct 13, 2024 $ 0.0248
-20.90%
$ 4.31 million $ 372,581