ST Foundation Historical Data

IST Page 18
Download
Date Close Price change Market cap Trading volume
May 26, 2019 $ 0.464
+6.04%
$ -- $ 231,033
May 25, 2019 $ 0.437
-5.58%
$ -- $ 198,111
May 24, 2019 $ 0.463
-5.24%
$ -- $ 224,968
May 23, 2019 $ 0.489
-1.55%
$ -- $ 253,083
May 22, 2019 $ 0.497
-2.08%
$ -- $ 216,918
May 21, 2019 $ 0.507
-7.88%
$ -- $ 209,381
May 20, 2019 $ 0.551
+1.93%
$ -- $ 184,799
May 19, 2019 $ 0.54
-7.47%
$ -- $ 223,921
May 18, 2019 $ 0.584
-0.85%
$ -- $ 236,368
May 17, 2019 $ 0.589
+67.78%
$ -- $ 222,182
May 16, 2019 $ 0.351
+3.33%
$ -- $ 152,848
May 15, 2019 $ 0.34
-2.98%
$ -- $ 166,879
May 14, 2019 $ 0.35
+9.74%
$ -- $ 142,181
May 13, 2019 $ 0.319
+30.63%
$ -- $ 143,007
May 12, 2019 $ 0.244
-9.24%
$ -- $ 107,462
May 11, 2019 $ 0.269
+8.17%
$ -- $ 134,791
May 10, 2019 $ 0.249
-8.31%
$ -- $ 117,831
May 9, 2019 $ 0.271
-3.67%
$ -- $ 104,430
May 8, 2019 $ 0.282
-7.03%
$ -- $ 110,300
May 7, 2019 $ 0.303
-13.71%
$ -- $ 114,242
May 6, 2019 $ 0.351
+14.33%
$ -- $ 102,422
May 5, 2019 $ 0.307
-8.05%
$ -- $ 86,695
May 4, 2019 $ 0.334
+1.28%
$ -- $ 114,405
May 3, 2019 $ 0.33
+0.26%
$ -- $ 100,694
May 2, 2019 $ 0.329
-1.66%
$ -- $ 126,857
May 1, 2019 $ 0.334
-7.70%
$ -- $ 130,141
Apr 30, 2019 $ 0.362
-3.89%
$ -- $ 132,173
Apr 29, 2019 $ 0.377
+7.29%
$ -- $ 118,678
Apr 28, 2019 $ 0.351
-10.66%
$ -- $ 86,436
Apr 27, 2019 $ 0.392
+3.72%
$ -- $ 85,986
Apr 26, 2019 $ 0.378
+6.77%
$ -- $ 114,977
Apr 25, 2019 $ 0.354
-31.25%
$ -- $ 146,814
Apr 24, 2019 $ 0.516
-4.83%
$ -- $ 244,895
Apr 23, 2019 $ 0.542
+4.38%
$ -- $ 288,793
Apr 22, 2019 $ 0.519
-5.36%
$ -- $ 314,764
Apr 21, 2019 $ 0.548
-0.47%
$ -- $ 315,870
Apr 20, 2019 $ 0.551
-6.92%
$ -- $ 276,195
Apr 19, 2019 $ 0.592
+3.13%
$ -- $ 309,378
Apr 18, 2019 $ 0.574
-4.80%
$ -- $ 256,559
Apr 17, 2019 $ 0.603
-1.87%
$ -- $ 316,719
Apr 16, 2019 $ 0.614
+3.23%
$ -- $ 282,618
Apr 15, 2019 $ 0.595
-6.58%
$ -- $ 388,315
Apr 14, 2019 $ 0.637
-1.60%
$ -- $ 450,238
Apr 13, 2019 $ 0.648
-0.54%
$ -- $ 396,100
Apr 12, 2019 $ 0.651
-2.59%
$ -- $ 389,908
Apr 11, 2019 $ 0.668
-0.86%
$ -- $ 441,812
Apr 10, 2019 $ 0.674
-5.26%
$ -- $ 402,443
Apr 9, 2019 $ 0.712
+6.52%
$ -- $ 444,390
Apr 8, 2019 $ 0.668
+1.09%
$ -- $ 449,503
Apr 7, 2019 $ 0.661
+2.41%
$ -- $ 420,935