Structure Finance Historical Data

STF Page 7
Download
Date Close Price change Market cap Trading volume
Jan 13, 2024 $ 0.0157
-2.59%
$ 1.57 million $ 7.19 million
Jan 12, 2024 $ 0.0162
-5.48%
$ 1.62 million $ 6.83 million
Jan 11, 2024 $ 0.0171
+10.76%
$ 1.71 million $ 8.32 million
Jan 10, 2024 $ 0.0154
-5.12%
$ 1.54 million $ 5.01 million
Jan 9, 2024 $ 0.0162
-1.84%
$ 1.62 million $ 3.12 million
Jan 8, 2024 $ 0.0165
+3.95%
$ 1.65 million $ 12.59 million
Jan 7, 2024 $ 0.0159
-5.94%
$ 1.59 million $ 22.66 million
Jan 6, 2024 $ 0.0169
+7.45%
$ 1.69 million $ 36.6 million
Jan 5, 2024 $ 0.0158
-14.37%
$ 1.58 million $ 39.46 million
Jan 4, 2024 $ 0.0184
-15.53%
$ 1.84 million $ 33.07 million
Jan 3, 2024 $ 0.0217
+14.08%
$ 2.17 million $ 20.26 million
Jan 2, 2024 $ 0.019
+1.11%
$ 1.9 million $ 70,387
Jan 1, 2024 $ 0.0188
+5.05%
$ 1.88 million $ 653,461
Dec 31, 2023 $ 0.0179
-3.39%
$ 1.79 million $ 717,046
Dec 30, 2023 $ 0.0186
-7.64%
$ 1.86 million $ 781,106
Dec 29, 2023 $ 0.0201
+2.43%
$ 2.01 million $ 7.49 million
Dec 28, 2023 $ 0.0196
-5.99%
$ 1.96 million $ 20.45 million
Dec 27, 2023 $ 0.0208
+1.60%
$ 2.08 million $ 20.78 million
Dec 26, 2023 $ 0.0205
-3.16%
$ 2.05 million $ 21.32 million
Dec 25, 2023 $ 0.0212
-13.81%
$ 2.12 million $ 18.12 million
Dec 24, 2023 $ 0.0245
+1.22%
$ 2.45 million $ 19.61 million
Dec 23, 2023 $ 0.0242
+3.52%
$ 2.42 million $ 19.4 million
Dec 22, 2023 $ 0.0232
-1.40%
$ 2.32 million $ 19.13 million
Dec 21, 2023 $ 0.0236
-2.78%
$ 2.36 million $ 18.45 million
Dec 20, 2023 $ 0.0242
-0.88%
$ 2.42 million $ 18.24 million
Dec 19, 2023 $ 0.0244
-5.29%
$ 2.44 million $ 18.6 million
Dec 18, 2023 $ 0.0258
-2.91%
$ 2.58 million $ 19.23 million
Dec 17, 2023 $ 0.0267
+7.58%
$ 2.67 million $ 19.1 million
Dec 16, 2023 $ 0.0248
+11.17%
$ 2.48 million $ 18.96 million
Dec 15, 2023 $ 0.0223
-17.19%
$ 2.23 million $ 19.39 million
Dec 14, 2023 $ 0.0271
+27.84%
$ 2.71 million $ 20 million
Dec 13, 2023 $ 0.0211
+1.36%
$ 2.11 million $ 19.21 million
Dec 12, 2023 $ 0.0207
+19.05%
$ 2.07 million $ 20.63 million
Dec 11, 2023 $ 0.0174
-21.27%
$ 1.74 million $ 18.96 million
Dec 10, 2023 $ 0.0221
+10.68%
$ 2.21 million $ 18.56 million
Dec 9, 2023 $ 0.0199
+105.58%
$ 1.99 million $ 16.17 million
Dec 8, 2023 $ 0.00973
-3.99%
$ 972,842 $ 20.91 million
Dec 7, 2023 $ 0.0102
+1.71%
$ 1.02 million $ 19.26 million
Dec 6, 2023 $ 0.00995
-16.58%
$ 995,189 $ 21.12 million
Dec 5, 2023 $ 0.0119
-4.29%
$ 1.19 million $ 19.85 million
Dec 4, 2023 $ 0.0125
+0.51%
$ 1.25 million $ 21.44 million
Dec 3, 2023 $ 0.0124
+2.39%
$ 1.24 million $ 19.17 million
Dec 2, 2023 $ 0.0121
+3.07%
$ 1.21 million $ 16.02 million
Dec 1, 2023 $ 0.0117
-3.68%
$ 1.17 million $ 17.92 million
Nov 30, 2023 $ 0.0122
-1.42%
$ 1.22 million $ 18.47 million
Nov 29, 2023 $ 0.0123
+4.09%
$ 1.23 million $ 19.65 million
Nov 28, 2023 $ 0.0119
-7.05%
$ 1.19 million $ 19.04 million
Nov 27, 2023 $ 0.0127
-2.44%
$ 1.27 million $ 18.39 million
Nov 26, 2023 $ 0.0129
-32.48%
$ 1.29 million $ 10.81 million
Nov 25, 2023 $ 0.0192
+2.81%
$ 1.92 million $ 14.05 million