ST Foundation Historical Data

IST Page 15
Download
Date Close Price change Market cap Trading volume
Oct 23, 2019 $ 0.0375
-11.91%
$ -- $ 110,607
Oct 22, 2019 $ 0.0426
-5.70%
$ -- $ 157,121
Oct 21, 2019 $ 0.0452
-9.55%
$ -- $ 193,898
Oct 20, 2019 $ 0.0499
+0.72%
$ -- $ 243,110
Oct 19, 2019 $ 0.0496
-11.43%
$ -- $ 931,552
Oct 18, 2019 $ 0.056
-1.34%
$ -- $ 1.6 million
Oct 17, 2019 $ 0.0567
-8.46%
$ -- $ 666,588
Oct 16, 2019 $ 0.062
-7.20%
$ -- $ 1.83 million
Oct 15, 2019 $ 0.0668
-40.95%
$ -- $ 1.75 million
Oct 14, 2019 $ 0.113
+229.68%
$ -- $ 1.9 million
Oct 13, 2019 $ 0.0343
-3.57%
$ -- $ 303,964
Oct 12, 2019 $ 0.0356
+16.48%
$ -- $ 331,426
Oct 11, 2019 $ 0.0306
-6.67%
$ -- $ 282,052
Oct 10, 2019 $ 0.0328
+30.13%
$ -- $ 303,705
Oct 9, 2019 $ 0.0251
+12.70%
$ -- $ 295,208
Oct 8, 2019 $ 0.0222
-12.33%
$ -- $ 264,007
Oct 7, 2019 $ 0.0253
-5.84%
$ -- $ 274,339
Oct 6, 2019 $ 0.027
+9.17%
$ -- $ 286,672
Oct 5, 2019 $ 0.0247
-7.28%
$ -- $ 259,142
Oct 4, 2019 $ 0.0268
-10.47%
$ -- $ 258,399
Oct 3, 2019 $ 0.0299
-4.85%
$ -- $ 299,682
Oct 2, 2019 $ 0.0314
+2.97%
$ -- $ 243,184
Oct 1, 2019 $ 0.0305
-0.79%
$ -- $ 85,376
Sep 30, 2019 $ 0.0308
-3.21%
$ -- $ 235,017
Sep 29, 2019 $ 0.0318
+1.91%
$ -- $ 236,200
Sep 28, 2019 $ 0.0312
-0.82%
$ -- $ 222,970
Sep 27, 2019 $ 0.0314
-0.99%
$ -- $ 211,023
Sep 26, 2019 $ 0.0317
-5.75%
$ -- $ 179,163
Sep 25, 2019 $ 0.0336
-12.29%
$ -- $ 172,318
Sep 24, 2019 $ 0.038
-10.07%
$ -- $ 207,864
Sep 23, 2019 $ 0.0422
-8.55%
$ -- $ 214,844
Sep 22, 2019 $ 0.0462
-6.61%
$ -- $ 254,804
Sep 21, 2019 $ 0.0494
-3.83%
$ -- $ 240,809
Sep 20, 2019 $ 0.0514
-1.13%
$ -- $ 236,931
Sep 19, 2019 $ 0.052
+6.58%
$ -- $ 224,609
Sep 18, 2019 $ 0.0488
+5.25%
$ -- $ 214,019
Sep 17, 2019 $ 0.0463
+1.10%
$ -- $ 157,715
Sep 16, 2019 $ 0.0459
-1.02%
$ -- $ 168,054
Sep 15, 2019 $ 0.0463
+1.55%
$ -- $ 213,041
Sep 14, 2019 $ 0.0456
-3.68%
$ -- $ 215,640
Sep 13, 2019 $ 0.0474
-19.71%
$ -- $ 198,806
Sep 12, 2019 $ 0.059
-1.94%
$ -- $ 234,307
Sep 11, 2019 $ 0.06
+52.74%
$ -- $ 273,383
Sep 10, 2019 $ 0.0394
+14.27%
$ -- $ 220,019
Sep 9, 2019 $ 0.0344
-6.09%
$ -- $ 219,705
Sep 8, 2019 $ 0.0366
+15.88%
$ -- $ 254,542
Sep 7, 2019 $ 0.0316
+18.03%
$ -- $ 266,098
Sep 6, 2019 $ 0.0268
-9.44%
$ -- $ 246,718
Sep 5, 2019 $ 0.0296
-4.72%
$ -- $ 247,855
Sep 4, 2019 $ 0.031
-43.16%
$ -- $ 210,202