Structure Finance Historical Data

STF Page 5
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 0.00994
+2.30%
$ 993,546 $ 1.71 million
Apr 21, 2024 $ 0.00971
+2.70%
$ 971,089 $ 1.45 million
Apr 20, 2024 $ 0.00946
+2.23%
$ 945,700 $ 1.71 million
Apr 19, 2024 $ 0.00924
-6.21%
$ 923,800 $ 2.29 million
Apr 18, 2024 $ 0.00985
-3.66%
$ 984,600 $ 2.06 million
Apr 17, 2024 $ 0.0102
-0.50%
$ 1.02 million $ 2.08 million
Apr 16, 2024 $ 0.0103
+2.54%
$ 1.03 million $ 2.29 million
Apr 15, 2024 $ 0.01
+0.04%
$ 1 million $ 2.16 million
Apr 14, 2024 $ 0.01
+6.54%
$ 1 million $ 3 million
Apr 13, 2024 $ 0.00944
+2.90%
$ 944,100 $ 2.55 million
Apr 12, 2024 $ 0.0092
-7.56%
$ 919,500 $ 1.97 million
Apr 11, 2024 $ 0.00996
-0.73%
$ 995,900 $ 1.92 million
Apr 10, 2024 $ 0.01
-0.10%
$ 1 million $ 1.9 million
Apr 9, 2024 $ 0.0101
-2.14%
$ 1.01 million $ 2.04 million
Apr 8, 2024 $ 0.0103
+4.65%
$ 1.03 million $ 1.79 million
Apr 7, 2024 $ 0.00987
-0.03%
$ 986,600 $ 1.47 million
Apr 6, 2024 $ 0.00991
+3.20%
$ 990,800 $ 1.48 million
Apr 5, 2024 $ 0.0096
-3.24%
$ 960,200 $ 2.06 million
Apr 4, 2024 $ 0.00992
+2.57%
$ 991,500 $ 1.75 million
Apr 3, 2024 $ 0.00967
-2.35%
$ 967,000 $ 2.04 million
Apr 2, 2024 $ 0.0099
-1.03%
$ 990,400 $ 2.25 million
Apr 1, 2024 $ 0.01
-12.05%
$ 1 million $ 1.9 million
Mar 31, 2024 $ 0.0113
+5.46%
$ 1.13 million $ 1.54 million
Mar 30, 2024 $ 0.0108
+7.96%
$ 1.08 million $ 1.71 million
Mar 29, 2024 $ 0.01
-2.90%
$ 1 million $ 1.85 million
Mar 28, 2024 $ 0.0105
+2.85%
$ 1.05 million $ 2.15 million
Mar 27, 2024 $ 0.0102
+2.93%
$ 1.02 million $ 2.24 million
Mar 26, 2024 $ 0.00989
-7.19%
$ 988,730 $ 2.09 million
Mar 25, 2024 $ 0.0107
+4.69%
$ 1.07 million $ 2.04 million
Mar 24, 2024 $ 0.0101
-2.76%
$ 1.01 million $ 1.67 million
Mar 23, 2024 $ 0.0104
+10.77%
$ 1.04 million $ 1.92 million
Mar 22, 2024 $ 0.00942
+2.30%
$ 941,615 $ 2.02 million
Mar 21, 2024 $ 0.00921
-11.20%
$ 920,811 $ 2.47 million
Mar 20, 2024 $ 0.0103
-0.95%
$ 1.03 million $ 2.46 million
Mar 19, 2024 $ 0.0104
-8.60%
$ 1.04 million $ 2.84 million
Mar 18, 2024 $ 0.0114
-9.36%
$ 1.14 million $ 2.32 million
Mar 17, 2024 $ 0.0126
+8.34%
$ 1.26 million $ 2.42 million
Mar 16, 2024 $ 0.0116
-10.56%
$ 1.16 million $ 2.54 million
Mar 15, 2024 $ 0.013
-10.23%
$ 1.3 million $ 3.03 million
Mar 14, 2024 $ 0.0144
-3.10%
$ 1.44 million $ 2.5 million
Mar 13, 2024 $ 0.0148
-1.22%
$ 1.48 million $ 2.39 million
Mar 12, 2024 $ 0.015
+13.54%
$ 1.5 million $ 2.43 million
Mar 11, 2024 $ 0.0133
+2.04%
$ 1.33 million $ 2.36 million
Mar 10, 2024 $ 0.0131
+1.48%
$ 1.31 million $ 2.02 million
Mar 9, 2024 $ 0.0129
+4.28%
$ 1.29 million $ 2.48 million
Mar 8, 2024 $ 0.0123
+5.67%
$ 1.23 million $ 2.45 million
Mar 7, 2024 $ 0.0117
+5.86%
$ 1.17 million $ 2.51 million
Mar 6, 2024 $ 0.011
+3.69%
$ 1.1 million $ 3.71 million
Mar 5, 2024 $ 0.0106
-4.26%
$ 1.06 million $ 3.48 million
Mar 4, 2024 $ 0.0111
-0.03%
$ 1.11 million $ 2.76 million