S4FE Historical Data

S4F Page 5
Download
Date Close Price change Market cap Trading volume
May 31 $ 0.0163
-43.81%
$ 16.29 million $ 3.11 million
May 24 $ 0.0166
+14.93%
$ 16.64 million $ 5.71 million
May 17 $ 0.0145
-77.15%
$ 14.45 million $ 3.57 million
May 10 $ 0.0644
+259.12%
$ 64.36 million $ 5.75 million
May 3 $ 0.0179
+13.43%
$ 17.88 million $ 12.77 million
Apr 26 $ 0.0158
-16.39%
$ 15.78 million $ 15.4 million
Apr 19 $ 0.0189
+12.78%
$ 18.91 million $ 15.13 million
Apr 12 $ 0.0167
-17.65%
$ 16.75 million $ 14.22 million
Apr 5 $ 0.0203
-7.92%
$ 20.35 million $ 15.54 million
Mar 29 $ 0.0221
+9.24%
$ 22.08 million $ 13.5 million
Mar 22 $ 0.0202
+6.64%
$ 20.21 million $ 13.99 million
Mar 15 $ 0.019
-0.72%
$ 18.95 million $ 15.05 million
Mar 8 $ 0.0191
+9.19%
$ 19.06 million $ 14.72 million
Mar 1 $ 0.0175
+11.25%
$ 17.46 million $ 14.9 million
Feb 22 $ 0.0157
-19.89%
$ 15.68 million $ 14.8 million
Feb 15 $ 0.0196
+21.90%
$ 19.59 million $ 14.65 million
Feb 8 $ 0.0161
+2.68%
$ 16.07 million $ 14.99 million
Feb 1 $ 0.0156
+4.65%
$ 15.65 million $ 13.19 million
Jan 25 $ 0.0171
-12.48%
$ 17.09 million $ 8.28 million
Jan 18 $ 0.0204
+110.58%
$ 20.38 million $ 10.15 million
Jan 11 $ 0.00967
+13.98%
$ 9.67 million $ 7.29 million
Jan 4 $ 0.0085
-26.34%
$ 8.5 million $ 7.72 million
Dec 28 $ 0.0107
+0.56%
$ 10.7 million $ 7.54 million
Dec 21 $ 0.0106
-23.20%
$ 10.59 million $ 5.63 million
Dec 14 $ 0.0368
+2.63%
$ 36.83 million $ 15.59 million
Dec 7 $ 0.0368
+10.02%
$ 36.77 million $ 17.04 million
Nov 30 $ 0.0332
-12.46%
$ 33.18 million $ 8.14 million
Nov 23 $ 0.0379
-39.52%
$ -- $ 8.79 million
Nov 16 $ 0.0627
-41.27%
$ 62.66 million $ 8.53 million
Nov 9 $ 0.107
+176.64%
$ 106.7 million $ 4.78 million
Nov 2 $ 0.0386
-0.86%
$ -- $ 3.75 million
Oct 26 $ 0.0389
-10.84%
$ -- $ 3.4 million
Oct 19 $ 0.0436
-14.90%
$ -- $ 3.11 million
Oct 12 $ 0.0513
-0.21%
$ -- $ 4.67 million
Oct 5 $ 0.0514
-22.64%
$ -- $ 2.33 million
Sep 28 $ 0.0664
+34.43%
$ -- $ 2.88 million
Sep 21 $ 0.0494
-10.72%
$ -- $ 893,213
Sep 14 $ 0.0553
+26.53%
$ -- $ 2.59 million
Sep 7 $ 0.0437
+47.85%
$ -- $ 4.58 million
Aug 31 $ 0.0296
-16.63%
$ -- $ 4.91 million
Aug 24 $ 0.0354
+4.06%
$ -- $ 4.65 million
Aug 17 $ 0.0341
-13.76%
$ -- $ 5.02 million
Aug 10 $ 0.0395
+77.35%
$ -- $ 2.76 million
Aug 3 $ 0.0223
+593.77%
$ -- $ 1.45 million
Jul 27 $ 0.00321
-53.88%
$ -- $ 1.08 million
Jul 20 $ 0.00695
-10.35%
$ -- $ 3.65 million
Jul 13 $ 0.00776
-24.87%
$ -- $ 2.45 million
Jul 6 $ 0.0103
+7.93%
$ -- $ 2.43 million
Jun 29 $ 0.00956
+9.42%
$ -- $ 2.13 million
Jun 22 $ 0.00873
+0.80%
$ -- $ 697,037