Structure Finance Historical Data

STF Page 6
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.0111
+3.16%
$ 1.11 million $ 2.13 million
Mar 2, 2024 $ 0.0108
+2.51%
$ 1.08 million $ 2.39 million
Mar 1, 2024 $ 0.0105
-6.17%
$ 1.05 million $ 2.6 million
Feb 29, 2024 $ 0.0112
+7.78%
$ 1.12 million $ 3.06 million
Feb 28, 2024 $ 0.0104
-9.42%
$ 1.04 million $ 2.43 million
Feb 27, 2024 $ 0.0115
+10.24%
$ 1.15 million $ 2.29 million
Feb 26, 2024 $ 0.0105
+1.07%
$ 1.05 million $ 1.46 million
Feb 25, 2024 $ 0.0104
-6.38%
$ 1.04 million $ 1.12 million
Feb 24, 2024 $ 0.011
+6.07%
$ 1.1 million $ 1.28 million
Feb 23, 2024 $ 0.0104
-7.40%
$ 1.04 million $ 1.46 million
Feb 22, 2024 $ 0.0113
+3.06%
$ 1.13 million $ 1.7 million
Feb 21, 2024 $ 0.0109
-0.34%
$ 1.09 million $ 1.76 million
Feb 20, 2024 $ 0.011
+0.42%
$ 1.1 million $ 1.79 million
Feb 19, 2024 $ 0.0109
-5.82%
$ 1.09 million $ 1.44 million
Feb 18, 2024 $ 0.0116
-4.79%
$ 1.16 million $ 1.19 million
Feb 17, 2024 $ 0.0122
+5.40%
$ 1.22 million $ 1.24 million
Feb 16, 2024 $ 0.0116
+18.13%
$ 1.16 million $ 50,324
Feb 15, 2024 $ 0.00982
-1.89%
$ 981,680 $ 1.71 million
Feb 14, 2024 $ 0.01
+3.78%
$ 1 million $ 1.48 million
Feb 13, 2024 $ 0.00964
+0.25%
$ 964,427 $ 1.71 million
Feb 12, 2024 $ 0.00963
-1.51%
$ 962,600 $ 1.2 million
Feb 11, 2024 $ 0.00977
+0.23%
$ 977,443 $ 1.15 million
Feb 10, 2024 $ 0.00975
-2.48%
$ 974,968 $ 1.13 million
Feb 9, 2024 $ 0.01
+6.73%
$ 999,800 $ 1.55 million
Feb 8, 2024 $ 0.00936
-5.77%
$ 936,200 $ 1.32 million
Feb 7, 2024 $ 0.00993
+5.32%
$ 992,657 $ 1.12 million
Feb 6, 2024 $ 0.00943
-6.91%
$ 942,600 $ 989,059
Feb 5, 2024 $ 0.0101
-1.37%
$ 1.01 million $ 1.02 million
Feb 4, 2024 $ 0.0103
-2.71%
$ 1.03 million $ 781,081
Feb 3, 2024 $ 0.0106
+6.11%
$ 1.06 million $ 1.29 million
Feb 2, 2024 $ 0.0101
-10.98%
$ 1.01 million $ 1.59 million
Feb 1, 2024 $ 0.0114
-10.02%
$ 1.14 million $ 1.84 million
Jan 31, 2024 $ 0.0127
-0.83%
$ 1.27 million $ 1.67 million
Jan 30, 2024 $ 0.0128
-0.88%
$ 1.28 million $ 1.69 million
Jan 29, 2024 $ 0.0129
-0.37%
$ 1.29 million $ 1.56 million
Jan 28, 2024 $ 0.013
+0.25%
$ 1.3 million $ 1.41 million
Jan 27, 2024 $ 0.0129
-0.78%
$ 1.29 million $ 1.49 million
Jan 26, 2024 $ 0.013
-1.81%
$ 1.3 million $ 1.71 million
Jan 25, 2024 $ 0.0133
+3.27%
$ 1.33 million $ 1.67 million
Jan 24, 2024 $ 0.0129
+6.30%
$ 1.29 million $ 2.03 million
Jan 23, 2024 $ 0.0121
-3.15%
$ 1.21 million $ 2.59 million
Jan 22, 2024 $ 0.0124
-10.10%
$ 1.24 million $ 3.97 million
Jan 21, 2024 $ 0.0138
-5.73%
$ 1.38 million $ 4.57 million
Jan 20, 2024 $ 0.0146
-1.04%
$ 1.46 million $ 5.34 million
Jan 19, 2024 $ 0.0147
-2.37%
$ 1.47 million $ 6.33 million
Jan 18, 2024 $ 0.0151
-1.24%
$ 1.51 million $ 5.77 million
Jan 17, 2024 $ 0.0153
-1.42%
$ 1.53 million $ 5.7 million
Jan 16, 2024 $ 0.0155
-4.53%
$ 1.55 million $ 5.37 million
Jan 15, 2024 $ 0.0162
-2.76%
$ 1.62 million $ 5.77 million
Jan 14, 2024 $ 0.0168
+6.49%
$ 1.68 million $ 4.75 million