Structure Finance Historical Data

STF Page 13
Download
Date Close Price change Market cap Trading volume
Mar 19, 2023 $ 0.00623
+6.64%
$ 622,694 $ 8,352
Mar 18, 2023 $ 0.00584
+3.97%
$ 583,974 $ 2,746
Mar 17, 2023 $ 0.00562
+0.14%
$ 561,864 $ 9,630
Mar 16, 2023 $ 0.00565
+0.39%
$ 565,457 $ 25,902
Mar 15, 2023 $ 0.00564
+0.39%
$ 564,209 $ 23,155
Mar 14, 2023 $ 0.00562
+1.70%
$ 561,584 $ 29,591
Mar 13, 2023 $ 0.00553
+9.88%
$ 552,905 $ 31,710
Mar 12, 2023 $ 0.00527
+3.23%
$ 526,992 $ 20,459
Mar 11, 2023 $ 0.0051
-5.78%
$ 510,443 $ 18,370
Mar 10, 2023 $ 0.00542
-22.63%
$ 542,462 $ 29,593
Mar 9, 2023 $ 0.00701
-1.64%
$ 701,024 $ 3,884
Mar 8, 2023 $ 0.00713
-4.76%
$ 713,451 $ 5,835
Mar 7, 2023 $ 0.00749
+1.01%
$ 749,021 $ 21,613
Mar 6, 2023 $ 0.00741
+4.25%
$ 741,035 $ 7,253
Mar 5, 2023 $ 0.0071
-0.68%
$ 710,374 $ 7,859
Mar 4, 2023 $ 0.00707
-8.24%
$ 707,428 $ 27,134
Mar 3, 2023 $ 0.0077
-1.12%
$ 770,290 $ 16,539
Mar 2, 2023 $ 0.00779
+1.17%
$ 779,060 $ 6,998
Mar 1, 2023 $ 0.0077
-3.61%
$ 769,531 $ 24,701
Feb 28, 2023 $ 0.00794
+1.41%
$ 793,704 $ 47,445
Feb 27, 2023 $ 0.00783
+5.16%
$ 782,633 $ 66,715
Feb 26, 2023 $ 0.00733
+1.70%
$ 732,595 $ 68,901
Feb 25, 2023 $ 0.00722
-6.34%
$ 722,467 $ 77,166
Feb 24, 2023 $ 0.00771
+15.06%
$ 771,254 $ 105,241
Feb 23, 2023 $ 0.00677
-14.35%
$ 677,401 $ 103,755
Feb 22, 2023 $ 0.00798
+17.32%
$ 797,813 $ 85,508
Feb 21, 2023 $ 0.0068
+4.76%
$ 680,026 $ 68,657
Feb 20, 2023 $ 0.00649
-0.37%
$ 649,448 $ 68,676
Feb 19, 2023 $ 0.00642
-4.49%
$ 641,962 $ 55,950
Feb 18, 2023 $ 0.00682
+4.70%
$ 681,838 $ 27,882
Feb 17, 2023 $ 0.00651
-2.14%
$ 651,196 $ 24,538
Feb 16, 2023 $ 0.00665
+1.16%
$ 665,198 $ 30,171
Feb 15, 2023 $ 0.00657
+4.24%
$ 657,161 $ 31,471
Feb 14, 2023 $ 0.00631
+0.29%
$ 630,551 $ 17,013
Feb 13, 2023 $ 0.00629
-7.34%
$ 629,027 $ 26,246
Feb 12, 2023 $ 0.00679
-1.17%
$ 678,769 $ 29,333
Feb 11, 2023 $ 0.00686
+7.17%
$ 686,466 $ 35,541
Feb 10, 2023 $ 0.00641
-8.57%
$ 640,539 $ 21,939
Feb 9, 2023 $ 0.00701
-2.29%
$ 700,622 $ 25,078
Feb 8, 2023 $ 0.00717
-8.96%
$ 717,062 $ 40,367
Feb 7, 2023 $ 0.00773
+5.12%
$ 773,140 $ 35,562
Feb 6, 2023 $ 0.00736
+5.01%
$ 736,437 $ 24,285
Feb 5, 2023 $ 0.00701
-2.89%
$ 701,308 $ 24,513
Feb 4, 2023 $ 0.00722
+3.19%
$ 722,158 $ 20,459
Feb 3, 2023 $ 0.007
-3.22%
$ 699,787 $ 26,720
Feb 2, 2023 $ 0.00723
+3.42%
$ 722,928 $ 26,150
Feb 1, 2023 $ 0.00699
-1.44%
$ 699,003 $ 18,810
Jan 31, 2023 $ 0.00718
+1.12%
$ 717,987 $ 30,790
Jan 30, 2023 $ 0.0071
-1.38%
$ 710,000 $ 31,270
Jan 29, 2023 $ 0.0072
-2.44%
$ 719,924 $ 36,016