Structure Finance Historical Data

STF Page 15
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 0.0054
-14.90%
$ 539,981 $ 9,187
Dec 8, 2022 $ 0.0052
-63.62%
$ 520,420 $ 44
Dec 7, 2022 $ 0.00798
+25.12%
$ 797,673 $ 907
Dec 6, 2022 $ 0.00637
-7.74%
$ 637,443 $ 4,525
Dec 5, 2022 $ 0.00691
+2.69%
$ 691,164 $ 226
Dec 4, 2022 $ 0.00673
-2.92%
$ 672,885 $ 5,171
Dec 3, 2022 $ 0.00693
+10.03%
$ 692,791 $ 36,888
Dec 2, 2022 $ 0.0063
-0.02%
$ 629,641 $ 19,928
Dec 1, 2022 $ 0.0063
+0.04%
$ 629,756 $ 19,220
Nov 30, 2022 $ 0.00629
-0.48%
$ 629,496 $ 21,692
Nov 29, 2022 $ 0.00633
+1.79%
$ 632,548 $ 11,989
Nov 28, 2022 $ 0.00622
-1.67%
$ 621,548 $ 154
Nov 27, 2022 $ 0.00462
-25.78%
$ 462,141 $ 9,433
Nov 26, 2022 $ 0.00627
+0.03%
$ 627,191 $ 19,475
Nov 25, 2022 $ 0.00627
+12.09%
$ 627,260 $ 9,858
Nov 24, 2022 $ 0.0056
-1.51%
$ 559,568 $ 4,903
Nov 23, 2022 $ 0.00568
-0.05%
$ 568,130 $ 16,228
Nov 22, 2022 $ 0.00568
-2.01%
$ 568,411 $ 15,026
Nov 21, 2022 $ 0.0058
-2.09%
$ 580,089 $ 14,569
Nov 20, 2022 $ 0.00592
+3.95%
$ 592,462 $ 16,650
Nov 19, 2022 $ 0.0057
+0.04%
$ 569,712 $ 13,775
Nov 18, 2022 $ 0.00569
-0.14%
$ 569,222 $ 16,359
Nov 17, 2022 $ 0.0057
-3.29%
$ 570,197 $ 13,401
Nov 16, 2022 $ 0.00589
+0.06%
$ 589,388 $ 9,448
Nov 15, 2022 $ 0.00589
-1.70%
$ 588,605 $ 8,560
Nov 14, 2022 $ 0.00598
-6.86%
$ 598,459 $ 11,025
Nov 13, 2022 $ 0.00643
+5.55%
$ 642,820 $ 679
Nov 12, 2022 $ 0.00609
-1.01%
$ 609,102 $ 4,155
Nov 11, 2022 $ 0.00606
+12.52%
$ 606,260 $ 17,123
Nov 10, 2022 $ 0.00539
-16.10%
$ 538,928 $ 25,295
Nov 9, 2022 $ 0.00628
-1.46%
$ 627,726 $ 20,933
Nov 8, 2022 $ 0.00629
-32.38%
$ 628,756 $ 10,675
Nov 7, 2022 $ 0.00924
-4.16%
$ 924,247 $ 35,120
Nov 6, 2022 $ 0.00964
+0.36%
$ 964,125 $ 42,424
Nov 5, 2022 $ 0.00801
-16.65%
$ 800,811 $ 510
Nov 4, 2022 $ 0.00953
-0.88%
$ 952,764 $ 43,023
Nov 3, 2022 $ 0.0096
+1.15%
$ 960,496 $ 42,938
Nov 2, 2022 $ 0.00857
-9.82%
$ 856,567 $ 216
Nov 1, 2022 $ 0.00947
-2.26%
$ 947,474 $ 44,314
Oct 31, 2022 $ 0.00969
-1.09%
$ 969,017 $ 42,229
Oct 30, 2022 $ 0.00968
+0.84%
$ 968,108 $ 45,978
Oct 29, 2022 $ 0.00957
+13.51%
$ 956,711 $ 43,766
Oct 28, 2022 $ 0.00971
+12.86%
$ 971,105 $ 41,189
Oct 27, 2022 $ 0.0103
+16.79%
$ 1.03 million $ 4,643
Oct 26, 2022 $ 0.0142
+128.98%
$ 1.42 million $ 3,073
Oct 25, 2022 $ 0.00855
-5.87%
$ 855,226 $ 538
Oct 24, 2022 $ 0.00841
+6.44%
$ 840,574 $ 24,965
Oct 23, 2022 $ 0.00813
-4.42%
$ 813,014 $ 9,295
Oct 22, 2022 $ 0.00852
-2.50%
$ 852,123 $ 25,643
Oct 21, 2022 $ 0.00874
+7.85%
$ 873,920 $ 19,092