Structure Finance Historical Data

STF Page 10
Download
Date Close Price change Market cap Trading volume
Aug 16, 2023 $ 0.00565
-2.62%
$ 565,262 $ 174,198
Aug 15, 2023 $ 0.00579
+0.85%
$ 578,643 $ 114,527
Aug 14, 2023 $ 0.00574
-1.11%
$ 573,706 $ 5.11 million
Aug 13, 2023 $ 0.0059
+4.75%
$ 590,109 $ 17.42 million
Aug 12, 2023 $ 0.00563
+1.39%
$ 563,290 $ 9.77 million
Aug 11, 2023 $ 0.00556
+2.79%
$ 555,587 $ 15.21 million
Aug 10, 2023 $ 0.00538
-2.86%
$ 538,064 $ 16.1 million
Aug 9, 2023 $ 0.00553
-2.10%
$ 553,402 $ 15.79 million
Aug 8, 2023 $ 0.00565
+2.21%
$ 565,256 $ 17.17 million
Aug 7, 2023 $ 0.00553
-4.51%
$ 552,933 $ 15.13 million
Aug 6, 2023 $ 0.00579
-2.82%
$ 578,866 $ 12.97 million
Aug 5, 2023 $ 0.00595
-12.16%
$ 595,312 $ 15.08 million
Aug 4, 2023 $ 0.00679
+15.08%
$ 678,684 $ 14.81 million
Aug 3, 2023 $ 0.0059
+6.12%
$ 589,729 $ 12.16 million
Aug 2, 2023 $ 0.00556
+0.64%
$ 555,838 $ 7.35 million
Aug 1, 2023 $ 0.00553
-3.10%
$ 552,564 $ 4.84 million
Jul 31, 2023 $ 0.0057
-0.68%
$ 570,261 $ 5.83 million
Jul 30, 2023 $ 0.00574
+1.07%
$ 574,098 $ 5.75 million
Jul 29, 2023 $ 0.00568
+2.31%
$ 567,960 $ 5.51 million
Jul 28, 2023 $ 0.00553
-2.32%
$ 553,461 $ 5.1 million
Jul 27, 2023 $ 0.00567
+2.18%
$ 566,595 $ 5.97 million
Jul 26, 2023 $ 0.00554
-4.04%
$ 554,156 $ 4.74 million
Jul 25, 2023 $ 0.00577
-1.35%
$ 577,261 $ 5.14 million
Jul 24, 2023 $ 0.00588
+3.96%
$ 588,404 $ 5.43 million
Jul 23, 2023 $ 0.00567
-0.50%
$ 566,551 $ 5.64 million
Jul 22, 2023 $ 0.0057
+0.01%
$ 569,963 $ 5.55 million
Jul 21, 2023 $ 0.0057
-3.88%
$ 570,160 $ 5.26 million
Jul 20, 2023 $ 0.00592
+0.47%
$ 592,345 $ 5.88 million
Jul 19, 2023 $ 0.00589
+7.63%
$ 589,285 $ 4.53 million
Jul 18, 2023 $ 0.00553
+0.37%
$ 553,047 $ 186,383
Jul 17, 2023 $ 0.00551
-3.54%
$ 550,976 $ 181,245
Jul 16, 2023 $ 0.00571
-0.71%
$ 571,401 $ 192,475
Jul 15, 2023 $ 0.00576
+0.53%
$ 575,596 $ 193,389
Jul 14, 2023 $ 0.00571
+0.33%
$ 571,389 $ 191,917
Jul 13, 2023 $ 0.00569
-2.40%
$ 569,497 $ 192,998
Jul 12, 2023 $ 0.00585
+6.10%
$ 585,076 $ 181,577
Jul 11, 2023 $ 0.00558
-1.82%
$ 558,073 $ 59,243
Jul 10, 2023 $ 0.00576
-1.27%
$ 575,752 $ 195,629
Jul 9, 2023 $ 0.00583
-0.69%
$ 583,161 $ 194,975
Jul 8, 2023 $ 0.00572
-1.97%
$ 572,304 $ 115,207
Jul 7, 2023 $ 0.00584
-0.67%
$ 583,796 $ 173,847
Jul 6, 2023 $ 0.0059
-1.61%
$ 589,807 $ 156,473
Jul 5, 2023 $ 0.00599
-1.69%
$ 599,354 $ 136,697
Jul 4, 2023 $ 0.00606
+4.66%
$ 605,608 $ 111,568
Jul 3, 2023 $ 0.00578
+9.04%
$ 578,029 $ 64,128
Jul 2, 2023 $ 0.00531
-0.69%
$ 531,128 $ 105,899
Jul 1, 2023 $ 0.00533
-0.05%
$ 533,009 $ 112,215
Jun 30, 2023 $ 0.00532
+6.82%
$ 531,669 $ 139,501
Jun 29, 2023 $ 0.00498
+4.50%
$ 497,541 $ 57,379
Jun 28, 2023 $ 0.00476
-18.69%
$ 476,440 $ 60,962