Structure Finance Historical Data

STF Page 14
Download
Date Close Price change Market cap Trading volume
Jan 28, 2023 $ 0.00738
-14.14%
$ 738,139 $ 26,496
Jan 27, 2023 $ 0.00942
+28.43%
$ 941,985 $ 27,639
Jan 26, 2023 $ 0.00733
-6.99%
$ 732,825 $ 16,568
Jan 25, 2023 $ 0.00776
+7.13%
$ 775,633 $ 27,677
Jan 24, 2023 $ 0.00746
+1.58%
$ 746,326 $ 4,793
Jan 23, 2023 $ 0.00735
+13.24%
$ 734,582 $ 27,504
Jan 22, 2023 $ 0.00648
-12.12%
$ 647,621 $ 21,038
Jan 21, 2023 $ 0.00737
+18.98%
$ 737,204 $ 18,899
Jan 20, 2023 $ 0.00619
+0.06%
$ 619,408 $ 18,695
Jan 19, 2023 $ 0.00619
-0.72%
$ 618,955 $ 16,441
Jan 18, 2023 $ 0.00623
+8.96%
$ 623,493 $ 48,039
Jan 17, 2023 $ 0.00572
+0.67%
$ 572,225 $ 22,501
Jan 16, 2023 $ 0.00568
-3.64%
$ 568,446 $ 26,142
Jan 15, 2023 $ 0.0059
+7.51%
$ 589,937 $ 25,387
Jan 14, 2023 $ 0.00549
-0.27%
$ 548,691 $ 20,554
Jan 13, 2023 $ 0.0055
-3.28%
$ 549,512 $ 25,136
Jan 12, 2023 $ 0.00568
+4.11%
$ 568,082 $ 41,820
Jan 11, 2023 $ 0.0053
-5.46%
$ 529,813 $ 43,849
Jan 10, 2023 $ 0.00559
-3.79%
$ 559,460 $ 28,253
Jan 9, 2023 $ 0.00581
+2.36%
$ 581,248 $ 36,234
Jan 8, 2023 $ 0.00568
+1.27%
$ 567,885 $ 33,168
Jan 7, 2023 $ 0.00561
+3.85%
$ 560,773 $ 29,044
Jan 6, 2023 $ 0.0054
-1.79%
$ 540,023 $ 27,891
Jan 5, 2023 $ 0.0055
+0.01%
$ 549,857 $ 30,540
Jan 4, 2023 $ 0.0055
-3.50%
$ 549,805 $ 29,363
Jan 3, 2023 $ 0.0057
+9.15%
$ 569,719 $ 22,154
Jan 2, 2023 $ 0.0052
-5.54%
$ 520,492 $ 12,178
Jan 1, 2023 $ 0.0055
-1.63%
$ 549,867 $ 31,340
Dec 31, 2022 $ 0.0056
+3.71%
$ 559,923 $ 29,421
Dec 30, 2022 $ 0.0054
-7.01%
$ 539,888 $ 32,705
Dec 29, 2022 $ 0.0058
+5.43%
$ 579,709 $ 32,177
Dec 28, 2022 $ 0.0055
+7.80%
$ 549,867 $ 21,878
Dec 27, 2022 $ 0.0051
-8.88%
$ 510,103 $ 18,788
Dec 26, 2022 $ 0.0056
-0.01%
$ 559,790 $ 26,985
Dec 25, 2022 $ 0.0056
+3.65%
$ 559,845 $ 18,647
Dec 24, 2022 $ 0.0054
-1.83%
$ 540,155 $ 15,218
Dec 23, 2022 $ 0.0055
+0.34%
$ 550,365 $ 33,458
Dec 22, 2022 $ 0.0055
-8.27%
$ 549,857 $ 19,145
Dec 21, 2022 $ 0.0049
-14.09%
$ 489,680 $ 12,743
Dec 20, 2022 $ 0.0057
+1.76%
$ 569,986 $ 27,052
Dec 19, 2022 $ 0.0056
-0.14%
$ 560,106 $ 30,416
Dec 18, 2022 $ 0.00561
+0.31%
$ 560,875 $ 27,581
Dec 17, 2022 $ 0.00559
-0.38%
$ 559,223 $ 30,892
Dec 16, 2022 $ 0.00562
-1.40%
$ 561,979 $ 29,682
Dec 15, 2022 $ 0.0057
-1.76%
$ 569,971 $ 29,936
Dec 14, 2022 $ 0.0058
-4.00%
$ 580,376 $ 25,401
Dec 13, 2022 $ 0.0057
+3.54%
$ 569,692 $ 16,805
Dec 12, 2022 $ 0.0055
+10.21%
$ 550,173 $ 7,334
Dec 11, 2022 $ 0.00491
-6.41%
$ 491,025 $ 6,410
Dec 10, 2022 $ 0.00525
-22.33%
$ 524,697 $ 13,816