Structure Finance Historical Data

STF Page 3
Download
Date Close Price change Market cap Trading volume
Aug 1, 2024 $ 0.00409
-1.66%
$ -- $ 42,823
Jul 31, 2024 $ 0.00419
+5.14%
$ 419,200 $ 61,514
Jul 30, 2024 $ 0.00389
-6.24%
$ 389,200 $ 69,352
Jul 28, 2024 $ 0.00394
+0.00%
$ -- $ 54
Jul 27, 2024 $ 0.00394
-5.27%
$ 393,700 $ 28,193
Jul 26, 2024 $ 0.00411
-0.88%
$ 410,700 $ 64,982
Jul 25, 2024 $ 0.00415
+2.49%
$ 414,784 $ 126,629
Jul 24, 2024 $ 0.00405
-0.37%
$ 404,700 $ 62,697
Jul 23, 2024 $ 0.00413
-3.91%
$ 412,914 $ 114,527
Jul 22, 2024 $ 0.0043
-2.10%
$ 429,701 $ 116,694
Jul 21, 2024 $ 0.0044
+0.51%
$ 440,400 $ 156,501
Jul 20, 2024 $ 0.00438
-0.12%
$ 438,169 $ 150,312
Jul 19, 2024 $ 0.00441
+5.86%
$ 440,500 $ 137,701
Jul 18, 2024 $ 0.00416
+1.19%
$ 416,200 $ 57,041
Jul 17, 2024 $ 0.00411
-0.87%
$ 411,300 $ 60,477
Jul 16, 2024 $ 0.00415
-5.28%
$ 414,900 $ 70,876
Jul 15, 2024 $ 0.00438
+0.26%
$ 438,034 $ 159,899
Jul 14, 2024 $ 0.00437
-4.11%
$ 436,776 $ 145,929
Jul 13, 2024 $ 0.0045
+7.53%
$ 450,100 $ 115,169
Jul 12, 2024 $ 0.00419
-5.97%
$ 418,700 $ 48,750
Jul 11, 2024 $ 0.0045
+2.27%
$ 450,000 $ 76,224
Jul 10, 2024 $ 0.00439
+13.75%
$ 439,300 $ 71,232
Jul 9, 2024 $ 0.00386
-3.79%
$ 386,300 $ 58,312
Jul 8, 2024 $ 0.00402
-1.67%
$ 401,500 $ 54,608
Jul 7, 2024 $ 0.00429
+5.06%
$ 428,955 $ 129,723
Jul 6, 2024 $ 0.00408
-11.03%
$ 408,300 $ 62,344
Jul 5, 2024 $ 0.00443
+4.25%
$ 442,700 $ 135,224
Jul 4, 2024 $ 0.00426
-4.55%
$ 425,739 $ 61,309
Jul 3, 2024 $ 0.00446
+1.69%
$ 446,034 $ 140,261
Jul 2, 2024 $ 0.00439
-2.61%
$ 438,600 $ 148,201
Jul 1, 2024 $ 0.0045
+0.43%
$ 450,349 $ 133,729
Jun 30, 2024 $ 0.00448
-0.86%
$ 448,432 $ 142,776
Jun 29, 2024 $ 0.00452
+1.31%
$ 452,331 $ 155,105
Jun 28, 2024 $ 0.00447
-5.82%
$ 446,500 $ 64,023
Jun 27, 2024 $ 0.00474
+4.04%
$ 474,100 $ 61,958
Jun 26, 2024 $ 0.00456
-2.67%
$ 455,687 $ 185,799
Jun 25, 2024 $ 0.00468
+3.70%
$ 468,200 $ 33,618
Jun 24, 2024 $ 0.00452
+4.28%
$ 451,521 $ 209,602
Jun 23, 2024 $ 0.00433
-6.01%
$ 433,000 $ 63,995
Jun 22, 2024 $ 0.00461
+2.77%
$ 460,600 $ 145,523
Jun 21, 2024 $ 0.00448
-8.27%
$ 448,200 $ 95,048
Jun 20, 2024 $ 0.00485
+7.63%
$ 484,642 $ 158,803
Jun 19, 2024 $ 0.0045
+4.89%
$ 450,300 $ 84,431
Jun 18, 2024 $ 0.00429
-5.83%
$ 429,300 $ 41,736
Jun 17, 2024 $ 0.00456
-2.25%
$ 455,900 $ 79,577
Jun 16, 2024 $ 0.00466
-2.20%
$ 466,400 $ 65,737
Jun 15, 2024 $ 0.00477
-0.40%
$ 476,900 $ 90,791
Jun 14, 2024 $ 0.00479
-3.89%
$ 478,800 $ 82,138
Jun 13, 2024 $ 0.00498
+8.00%
$ 498,200 $ 48,290
Jun 12, 2024 $ 0.00461
-3.23%
$ 461,300 $ 57,463