Structure Finance Historical Data

STF Page 16
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 0.00811
-3.82%
$ 810,539 $ 12,344
Oct 19, 2022 $ 0.00843
+0.65%
$ 843,213 $ 381
Oct 18, 2022 $ 0.00838
+1.24%
$ 837,755 $ 644
Oct 17, 2022 $ 0.00828
-10.55%
$ 827,649 $ 983
Oct 16, 2022 $ 0.00926
+2.12%
$ 925,613 $ 83
Oct 15, 2022 $ 0.00907
-0.03%
$ 906,681 $ 3,387
Oct 14, 2022 $ 0.00907
+2.87%
$ 906,691 $ 7,330
Oct 13, 2022 $ 0.00882
+7.32%
$ 881,658 $ 14,044
Oct 12, 2022 $ 0.00821
-3.65%
$ 821,365 $ 1,056
Oct 11, 2022 $ 0.0108
+30.68%
$ 1.08 million $ 20
Oct 10, 2022 $ 0.0115
+29.18%
$ 1.15 million $ 913
Oct 9, 2022 $ 0.00891
-3.29%
$ 890,540 $ 940
Oct 8, 2022 $ 0.00921
-6.04%
$ 920,628 $ 1,561
Oct 7, 2022 $ 0.00979
+1.92%
$ 979,310 $ 736
Oct 6, 2022 $ 0.0096
+0.71%
$ 960,477 $ 65
Oct 5, 2022 $ 0.0052
-46.55%
$ 520,215 $ 18
Oct 4, 2022 $ 0.00974
-2.32%
$ 973,564 $ 11,795
Oct 3, 2022 $ 0.00997
+2.64%
$ 996,716 $ 1,854
Oct 2, 2022 $ 0.0097
+2.06%
$ 970,338 $ 922
Oct 1, 2022 $ 0.00951
+1.62%
$ 950,611 $ 5,223
Sep 30, 2022 $ 0.00936
-1.56%
$ 935,716 $ 871
Sep 29, 2022 $ 0.00949
-0.32%
$ 949,015 $ 10,948
Sep 28, 2022 $ 0.00951
-11.13%
$ 951,366 $ 5,314
Sep 27, 2022 $ 0.00911
-2.15%
$ 910,743 $ 20
Sep 26, 2022 $ 0.0093
+0.04%
$ 929,742 $ 209
Sep 25, 2022 $ 0.00929
-0.79%
$ 928,622 $ 27,079
Sep 24, 2022 $ 0.0093
-0.52%
$ 930,418 $ 31,051
Sep 23, 2022 $ 0.0093
+0.06%
$ 930,295 $ 29,669
Sep 22, 2022 $ 0.0093
-0.34%
$ 929,803 $ 35,658
Sep 21, 2022 $ 0.00933
-18.86%
$ -- $ 35,335
Sep 20, 2022 $ 0.0096
-17.21%
$ 960,290 $ 40,772
Sep 19, 2022 $ 0.00941
-18.97%
$ 941,076 $ 27,982
Sep 18, 2022 $ 0.0108
-16.71%
$ 1.08 million $ 47,240
Sep 17, 2022 $ 0.013
+0.14%
$ 1.3 million $ 50,610
Sep 16, 2022 $ 0.013
+0.92%
$ 1.3 million $ 53,998
Sep 15, 2022 $ 0.0129
-1.04%
$ 1.29 million $ 87,879
Sep 14, 2022 $ 0.013
-1.47%
$ 1.3 million $ 54,232
Sep 13, 2022 $ 0.0132
-2.22%
$ 1.32 million $ 50,653
Sep 12, 2022 $ 0.0147
+4.64%
$ 1.47 million $ 54,203
Sep 11, 2022 $ 0.014
+0.90%
$ 1.4 million $ 61,068
Sep 10, 2022 $ 0.014
+0.63%
$ 1.4 million $ 77,659
Sep 9, 2022 $ 0.0125
-10.02%
$ 1.25 million $ 40,209
Sep 8, 2022 $ 0.0114
-9.55%
$ 1.14 million $ 45,596
Sep 7, 2022 $ 0.0126
+0.45%
$ 1.26 million $ 31,405
Sep 6, 2022 $ 0.0126
-13.56%
$ 1.26 million $ 22,106
Sep 5, 2022 $ 0.0145
+0.59%
$ 1.45 million $ 30,349
Sep 4, 2022 $ 0.0145
+8.11%
$ 1.45 million $ 61
Sep 3, 2022 $ 0.0163
+25.31%
$ 1.63 million $ 33,821
Sep 2, 2022 $ 0.013
-12.97%
$ 1.3 million $ 35,132
Sep 1, 2022 $ 0.015
-7.64%
$ 1.5 million $ 47,517