Structure Finance Historical Data

STF Page 17
Download
Date Close Price change Market cap Trading volume
Aug 31, 2022 $ 0.0162
+6.75%
$ 1.62 million $ 45,028
Aug 30, 2022 $ 0.0152
+1.87%
$ 1.52 million $ 60,910
Aug 29, 2022 $ 0.0149
+7.40%
$ 1.49 million $ 35,625
Aug 28, 2022 $ 0.0139
+1.62%
$ 1.39 million $ 286
Aug 27, 2022 $ 0.0137
-2.11%
$ 1.37 million $ 29,795
Aug 26, 2022 $ 0.014
+3.29%
$ 1.4 million $ 49,642
Aug 25, 2022 $ 0.0136
+0.89%
$ 1.36 million $ 62,880
Aug 24, 2022 $ 0.0133
-3.02%
$ 1.33 million $ 56,823
Aug 23, 2022 $ 0.0138
+1.08%
$ 1.38 million $ 86,795
Aug 22, 2022 $ 0.0136
-3.69%
$ 1.36 million $ 50,895
Aug 21, 2022 $ 0.0141
+7.07%
$ 1.41 million $ 101,067
Aug 20, 2022 $ 0.0132
+0.71%
$ 1.32 million $ 50,739
Aug 19, 2022 $ 0.0131
-2.55%
$ 1.31 million $ 57,244
Aug 18, 2022 $ 0.0134
+0.95%
$ 1.34 million $ 64,815
Aug 17, 2022 $ 0.0133
-7.54%
$ 1.33 million $ 32,034
Aug 16, 2022 $ 0.0144
-0.64%
$ 1.44 million $ 45,348
Aug 15, 2022 $ 0.0145
+3.13%
$ 1.45 million $ 47,221
Aug 14, 2022 $ 0.0139
-2.28%
$ 1.39 million $ 40,508
Aug 13, 2022 $ 0.0142
-2.47%
$ 1.42 million $ 49,679
Aug 12, 2022 $ 0.0145
+2.11%
$ 1.45 million $ 49,852
Aug 11, 2022 $ 0.0143
+3.43%
$ 1.43 million $ 51,897
Aug 10, 2022 $ 0.0139
+0.16%
$ 1.39 million $ 67,350
Aug 9, 2022 $ 0.0139
+0.08%
$ 1.39 million $ 52,132
Aug 8, 2022 $ 0.0139
+1.45%
$ 1.39 million $ 64,250
Aug 7, 2022 $ 0.0137
-2.08%
$ 1.37 million $ 52,562
Aug 6, 2022 $ 0.014
-0.04%
$ 1.4 million $ 55,273
Aug 5, 2022 $ 0.014
+2.18%
$ 1.4 million $ 56,349
Aug 4, 2022 $ 0.0137
+3.72%
$ 1.37 million $ 56,041
Aug 3, 2022 $ 0.0132
-4.30%
$ 1.32 million $ 50,206
Aug 2, 2022 $ 0.0138
-2.13%
$ 1.38 million $ 52,145
Aug 1, 2022 $ 0.0141
-4.63%
$ 1.41 million $ 47,461
Jul 31, 2022 $ 0.0148
+0.58%
$ 1.48 million $ 1,948
Jul 30, 2022 $ 0.0146
-1.98%
$ 1.46 million $ 2,584
Jul 29, 2022 $ 0.0152
+8.55%
$ 1.52 million $ 63,899
Jul 28, 2022 $ 0.014
+12.90%
$ 1.4 million $ 27,136
Jul 27, 2022 $ 0.0124
+4.20%
$ 1.24 million $ 475
Jul 26, 2022 $ 0.012
-5.51%
$ 1.2 million $ 176
Jul 25, 2022 $ 0.0127
+0.00%
$ 1.27 million $ 125
Jul 24, 2022 $ 0.0128
-0.78%
$ 1.28 million $ 2,395
Jul 23, 2022 $ 0.013
+6.56%
$ 1.3 million $ 1,785
Jul 22, 2022 $ 0.0122
-8.96%
$ 1.22 million $ 1,610
Jul 21, 2022 $ 0.0179
+30.46%
$ 1.79 million $ 14
Jul 20, 2022 $ 0.0137
+7.19%
$ 1.37 million $ 2,754
Jul 19, 2022 $ 0.0128
-11.11%
$ 1.28 million $ 4,043
Jul 18, 2022 $ 0.0137
-13.84%
$ 1.37 million $ 4,427
Jul 17, 2022 $ 0.0159
+3.25%
$ 1.59 million $ 3,481
Jul 16, 2022 $ 0.0154
+5.48%
$ 1.54 million $ 1,018
Jul 15, 2022 $ 0.0146
-5.19%
$ 1.46 million $ 3,178
Jul 14, 2022 $ 0.0154
+20.00%
$ 1.54 million $ 4,875
Jul 13, 2022 $ 0.0128
-4.94%
$ 1.28 million $ 2,641