Structure Finance Historical Data

STF Page 4
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.00477
+10.65%
$ 476,700 $ 69,669
Jun 10, 2024 $ 0.00431
-13.98%
$ 430,800 $ 82,089
Jun 9, 2024 $ 0.00501
-10.97%
$ 501,000 $ 77,855
Jun 8, 2024 $ 0.00563
+3.61%
$ 563,200 $ 87,347
Jun 7, 2024 $ 0.0052
-3.31%
$ 520,000 $ 46,430
Jun 6, 2024 $ 0.00538
+14.79%
$ 537,800 $ 55,725
Jun 5, 2024 $ 0.00468
-9.47%
$ 468,500 $ 38,948
Jun 4, 2024 $ 0.00517
-2.69%
$ 517,500 $ 17,854
Jun 3, 2024 $ 0.00532
+1.90%
$ 531,800 $ 65,247
Jun 2, 2024 $ 0.00522
-0.84%
$ 521,900 $ 62,994
Jun 1, 2024 $ 0.00526
+0.46%
$ 526,300 $ 65,624
May 31, 2024 $ 0.00524
+0.32%
$ 524,056 $ 31,464
May 30, 2024 $ 0.00522
+2.23%
$ 522,400 $ 61,959
May 29, 2024 $ 0.00511
-6.46%
$ 511,000 $ 106,366
May 28, 2024 $ 0.00546
-10.91%
$ 546,300 $ 61,329
May 27, 2024 $ 0.00613
-14.86%
$ 613,200 $ 50,868
May 26, 2024 $ 0.0072
-6.97%
$ 720,200 $ 49,750
May 25, 2024 $ 0.00774
-1.80%
$ 774,200 $ 65,995
May 24, 2024 $ 0.00788
-1.63%
$ 788,400 $ 239,538
May 23, 2024 $ 0.00801
-2.97%
$ 801,400 $ 2.01 million
May 22, 2024 $ 0.00822
+4.35%
$ 822,000 $ 1.9 million
May 21, 2024 $ 0.00788
-1.30%
$ 787,700 $ 2.29 million
May 20, 2024 $ 0.00798
-1.18%
$ 798,100 $ 1.58 million
May 19, 2024 $ 0.00806
-0.05%
$ 806,300 $ 1.23 million
May 18, 2024 $ 0.00806
-0.91%
$ 805,700 $ 1.46 million
May 17, 2024 $ 0.00813
+0.07%
$ 812,500 $ 1.67 million
May 16, 2024 $ 0.00812
+1.93%
$ 811,500 $ 1.87 million
May 15, 2024 $ 0.00797
+3.95%
$ 797,100 $ 1.67 million
May 14, 2024 $ 0.00758
-3.49%
$ 757,700 $ 1.7 million
May 13, 2024 $ 0.00785
-5.47%
$ 784,600 $ 1.68 million
May 12, 2024 $ 0.00831
+6.01%
$ 831,100 $ 1.15 million
May 11, 2024 $ 0.00788
-0.35%
$ 788,500 $ 1.43 million
May 10, 2024 $ 0.00791
+1.23%
$ 791,400 $ 1.43 million
May 9, 2024 $ 0.00781
-8.87%
$ 781,300 $ 1.5 million
May 8, 2024 $ 0.00857
+0.40%
$ 857,000 $ 1.59 million
May 7, 2024 $ 0.00855
+0.46%
$ 854,900 $ 1.72 million
May 6, 2024 $ 0.0085
-0.67%
$ 849,800 $ 1.67 million
May 5, 2024 $ 0.00856
+0.27%
$ 856,000 $ 1.39 million
May 4, 2024 $ 0.00852
-0.87%
$ 852,000 $ 1.6 million
May 3, 2024 $ 0.00859
-4.13%
$ 859,300 $ 1.73 million
May 2, 2024 $ 0.00865
+5.27%
$ 865,100 $ 1.97 million
May 1, 2024 $ 0.00823
-2.12%
$ 821,700 $ 1.8 million
Apr 30, 2024 $ 0.00844
-14.30%
$ 844,400 $ 1.88 million
Apr 29, 2024 $ 0.00984
+2.29%
$ 984,400 $ 1.7 million
Apr 28, 2024 $ 0.00963
-0.08%
$ 963,200 $ 1.51 million
Apr 27, 2024 $ 0.00962
-0.11%
$ 962,500 $ 1.62 million
Apr 26, 2024 $ 0.00963
-0.27%
$ 963,500 $ 1.83 million
Apr 25, 2024 $ 0.00964
+4.13%
$ 963,900 $ 1.87 million
Apr 24, 2024 $ 0.00932
-5.38%
$ 931,800 $ 1.88 million
Apr 23, 2024 $ 0.00984
-0.90%
$ 984,300 $ 1.67 million