ST Foundation Historical Data

IST Page 16
Download
Date Close Price change Market cap Trading volume
Sep 3, 2019 $ 0.0545
+65.57%
$ -- $ 328,854
Sep 2, 2019 $ 0.0329
-5.17%
$ -- $ 296,995
Sep 1, 2019 $ 0.0348
-19.84%
$ -- $ 261,897
Aug 31, 2019 $ 0.0434
-15.87%
$ -- $ 269,725
Aug 30, 2019 $ 0.0516
-0.38%
$ -- $ 263,977
Aug 29, 2019 $ 0.0518
-10.64%
$ -- $ 197,437
Aug 28, 2019 $ 0.058
-3.89%
$ -- $ 240,754
Aug 27, 2019 $ 0.0603
-4.72%
$ -- $ 242,127
Aug 26, 2019 $ 0.0631
+1.69%
$ -- $ 243,837
Aug 25, 2019 $ 0.062
-3.49%
$ -- $ 239,314
Aug 24, 2019 $ 0.0643
-0.53%
$ -- $ 247,597
Aug 23, 2019 $ 0.0646
+0.84%
$ -- $ 240,249
Aug 22, 2019 $ 0.0641
+5.99%
$ -- $ 259,953
Aug 21, 2019 $ 0.0605
-15.37%
$ -- $ 228,863
Aug 20, 2019 $ 0.0715
+5.56%
$ -- $ 227,279
Aug 19, 2019 $ 0.0674
+5.77%
$ -- $ 154,379
Aug 18, 2019 $ 0.0637
+7.05%
$ -- $ 198,619
Aug 17, 2019 $ 0.0595
-7.38%
$ -- $ 176,019
Aug 16, 2019 $ 0.0639
-7.53%
$ -- $ 206,213
Aug 15, 2019 $ 0.0688
+1.10%
$ -- $ 223,171
Aug 14, 2019 $ 0.0679
-9.65%
$ -- $ 211,041
Aug 13, 2019 $ 0.0751
-1.65%
$ -- $ 220,059
Aug 12, 2019 $ 0.0765
-0.60%
$ -- $ 253,883
Aug 11, 2019 $ 0.0769
+0.26%
$ -- $ 263,531
Aug 10, 2019 $ 0.0767
-3.13%
$ -- $ 260,572
Aug 9, 2019 $ 0.0793
-6.58%
$ -- $ 262,199
Aug 8, 2019 $ 0.0851
-9.09%
$ -- $ 270,258
Aug 7, 2019 $ 0.0936
-5.86%
$ -- $ 266,122
Aug 6, 2019 $ 0.0994
+0.25%
$ -- $ 288,500
Aug 5, 2019 $ 0.0992
+8.05%
$ -- $ 285,199
Aug 4, 2019 $ 0.0918
-13.00%
$ -- $ 246,010
Aug 3, 2019 $ 0.106
+8.16%
$ -- $ 252,548
Aug 2, 2019 $ 0.0975
+0.00%
$ -- $ 307,566
Aug 1, 2019 $ 0.0975
-0.99%
$ -- $ 289,317
Jul 31, 2019 $ 0.0985
+20.02%
$ -- $ 312,757
Jul 30, 2019 $ 0.0821
-8.26%
$ -- $ 280,112
Jul 29, 2019 $ 0.0895
-17.39%
$ -- $ 273,005
Jul 28, 2019 $ 0.108
+1.54%
$ -- $ 297,417
Jul 27, 2019 $ 0.107
-3.02%
$ -- $ 270,695
Jul 26, 2019 $ 0.11
-0.37%
$ -- $ 272,905
Jul 25, 2019 $ 0.11
-8.48%
$ -- $ 265,981
Jul 24, 2019 $ 0.121
-2.53%
$ -- $ 274,029
Jul 23, 2019 $ 0.124
-5.85%
$ -- $ 288,529
Jul 22, 2019 $ 0.131
-2.72%
$ -- $ 279,544
Jul 21, 2019 $ 0.135
-5.93%
$ -- $ 273,150
Jul 20, 2019 $ 0.144
+0.93%
$ -- $ 282,376
Jul 19, 2019 $ 0.142
-10.91%
$ -- $ 280,584
Jul 18, 2019 $ 0.16
+7.34%
$ -- $ 294,962
Jul 17, 2019 $ 0.149
-2.35%
$ -- $ 276,525
Jul 16, 2019 $ 0.152
-20.38%
$ -- $ 278,432