Structure Finance Historical Data

STF Page 2
Download
Date Close Price change Market cap Trading volume
Sep 20, 2024 $ 0.00305
+2.28%
$ 305,200 $ 59,151
Sep 19, 2024 $ 0.00299
-2.82%
$ 299,400 $ 22,630
Sep 18, 2024 $ 0.00309
+16.84%
$ 308,700 $ 26,747
Sep 17, 2024 $ 0.00265
-2.46%
$ 265,400 $ 60,126
Sep 16, 2024 $ 0.00272
-1.16%
$ 272,300 $ 35,339
Sep 15, 2024 $ 0.00276
-0.18%
$ 275,700 $ 47,686
Sep 14, 2024 $ 0.00276
-1.15%
$ 276,200 $ 51,017
Sep 13, 2024 $ 0.00279
-8.28%
$ 279,200 $ 10,678
Sep 12, 2024 $ 0.00304
+5.01%
$ 304,100 $ 56,126
Sep 11, 2024 $ 0.00285
+6.54%
$ 285,200 $ 57,276
Sep 10, 2024 $ 0.00267
-3.54%
$ 267,100 $ 27,641
Sep 9, 2024 $ 0.0028
+1.89%
$ 280,100 $ 52,553
Sep 8, 2024 $ 0.00273
+0.59%
$ 272,700 $ 69,949
Sep 7, 2024 $ 0.00271
-2.69%
$ 271,100 $ 66,641
Sep 6, 2024 $ 0.00282
-1.02%
$ 282,400 $ 60,206
Sep 5, 2024 $ 0.00285
+0.14%
$ 284,700 $ 62,824
Sep 4, 2024 $ 0.00284
-0.14%
$ 284,500 $ 67,471
Sep 3, 2024 $ 0.00285
+2.19%
$ 284,900 $ 58,650
Sep 2, 2024 $ 0.00279
-3.82%
$ 279,400 $ 52,993
Sep 1, 2024 $ 0.0029
-2.32%
$ 290,300 $ 59,014
Aug 31, 2024 $ 0.00296
-2.95%
$ 296,300 $ 55,275
Aug 30, 2024 $ 0.00305
-0.10%
$ 305,100 $ 65,362
Aug 29, 2024 $ 0.00306
-0.58%
$ 306,000 $ 56,579
Aug 28, 2024 $ 0.00308
+8.05%
$ 307,500 $ 58,016
Aug 27, 2024 $ 0.00284
-16.02%
$ 284,500 $ 65,578
Aug 26, 2024 $ 0.00336
+8.61%
$ 335,700 $ 58,354
Aug 25, 2024 $ 0.00307
-10.06%
$ 307,400 $ 70,539
Aug 24, 2024 $ 0.00342
+1.60%
$ 342,000 $ 69,652
Aug 23, 2024 $ 0.00336
+11.68%
$ 336,500 $ 48,749
Aug 22, 2024 $ 0.00301
+0.10%
$ 301,400 $ 65,588
Aug 21, 2024 $ 0.00301
+0.00%
$ 301,100 $ 61,944
Aug 20, 2024 $ 0.00301
-0.30%
$ 301,100 $ 69,169
Aug 19, 2024 $ 0.00302
+5.59%
$ 302,000 $ 65,390
Aug 18, 2024 $ 0.00286
+4.08%
$ 286,000 $ 61,039
Aug 17, 2024 $ 0.00282
-6.64%
$ 282,400 $ 65,285
Aug 16, 2024 $ 0.00303
+2.23%
$ 303,100 $ 70,474
Aug 15, 2024 $ 0.00297
-7.13%
$ 297,000 $ 76,109
Aug 14, 2024 $ 0.00328
-1.82%
$ 328,300 $ 65,134
Aug 13, 2024 $ 0.00334
+0.18%
$ 334,200 $ 60,347
Aug 12, 2024 $ 0.00333
-3.26%
$ 332,600 $ 62,171
Aug 11, 2024 $ 0.00346
+2.71%
$ 345,500 $ 55,976
Aug 10, 2024 $ 0.00336
-1.69%
$ 336,500 $ 24,709
Aug 9, 2024 $ 0.00343
-5.30%
$ 343,400 $ 56,274
Aug 8, 2024 $ 0.00363
+16.70%
$ 362,600 $ 47,045
Aug 7, 2024 $ 0.0031
+7.22%
$ 310,400 $ 35,326
Aug 6, 2024 $ 0.00289
-2.46%
$ 289,400 $ 43,018
Aug 5, 2024 $ 0.00297
-29.21%
$ 296,600 $ 56,700
Aug 4, 2024 $ 0.00419
-1.13%
$ 419,000 $ 65,780
Aug 3, 2024 $ 0.00424
+0.76%
$ 423,800 $ 15,104
Aug 2, 2024 $ 0.00421
+2.91%
$ 420,600 $ 12,823