Structure Finance Historical Data

STF Page 8
Download
Date Close Price change Market cap Trading volume
Nov 24, 2023 $ 0.0187
-18.91%
$ 1.87 million $ 11.15 million
Nov 23, 2023 $ 0.023
-0.69%
$ 2.3 million $ 11.8 million
Nov 22, 2023 $ 0.00814
+65.60%
$ 814,400 $ 17.73 million
Nov 21, 2023 $ 0.00493
-4.39%
$ 492,888 $ 18.73 million
Nov 20, 2023 $ 0.00515
+0.92%
$ 514,801 $ 15.08 million
Nov 19, 2023 $ 0.0051
+17.27%
$ 510,000 $ 16.13 million
Nov 18, 2023 $ 0.00435
+12.21%
$ 434,775 $ 18.55 million
Nov 17, 2023 $ 0.00387
-3.30%
$ 387,460 $ 113,536
Nov 16, 2023 $ 0.00401
+0.92%
$ 400,681 $ 102,331
Nov 15, 2023 $ 0.00397
+1.01%
$ 397,044 $ 105,335
Nov 14, 2023 $ 0.00393
+0.52%
$ 393,100 $ 53,291
Nov 13, 2023 $ 0.00391
-1.96%
$ 391,054 $ 101,799
Nov 12, 2023 $ 0.00399
+1.08%
$ 394,341 $ 110,464
Nov 11, 2023 $ 0.00395
+3.78%
$ 394,611 $ 106,656
Nov 10, 2023 $ 0.0038
-4.45%
$ 380,228 $ 111,548
Nov 9, 2023 $ 0.00398
+3.44%
$ 397,925 $ 47,755
Nov 8, 2023 $ 0.00385
-3.64%
$ 385,959 $ 94,499
Nov 7, 2023 $ 0.00399
+0.51%
$ 399,240 $ 63,130
Nov 6, 2023 $ 0.00397
+2.50%
$ 398,255 $ 98,079
Nov 5, 2023 $ 0.00388
-1.82%
$ 387,563 $ 68,710
Nov 4, 2023 $ 0.00395
-0.97%
$ 394,970 $ 91,241
Nov 3, 2023 $ 0.00399
+0.46%
$ 398,670 $ 91,309
Nov 2, 2023 $ 0.00397
-4.29%
$ 396,978 $ 96,865
Nov 1, 2023 $ 0.00415
-1.76%
$ 414,748 $ 60,313
Oct 31, 2023 $ 0.00422
+7.07%
$ 422,068 $ 96,666
Oct 30, 2023 $ 0.00396
-5.04%
$ 395,618 $ 65,410
Oct 29, 2023 $ 0.00417
-0.98%
$ 419,340 $ 101,245
Oct 28, 2023 $ 0.00422
+2.46%
$ 421,710 $ 48,684
Oct 27, 2023 $ 0.00415
-1.87%
$ 414,767 $ 99,990
Oct 26, 2023 $ 0.00423
+2.76%
$ 422,732 $ 96,650
Oct 25, 2023 $ 0.00411
+1.72%
$ 411,368 $ 90,373
Oct 24, 2023 $ 0.00402
+7.42%
$ 402,247 $ 38,274
Oct 23, 2023 $ 0.00375
-2.43%
$ 374,502 $ 23,911
Oct 22, 2023 $ 0.00384
-2.53%
$ 383,935 $ 74,153
Oct 21, 2023 $ 0.0039
+2.38%
$ 390,216 $ 90,035
Oct 20, 2023 $ 0.00381
+0.85%
$ 381,120 $ 49,437
Oct 19, 2023 $ 0.00378
+2.79%
$ 377,941 $ 33,314
Oct 18, 2023 $ 0.00368
-11.58%
$ 367,716 $ 65,086
Oct 17, 2023 $ 0.00411
-3.45%
$ 411,488 $ 61,173
Oct 16, 2023 $ 0.00425
+0.48%
$ 424,616 $ 52,935
Oct 15, 2023 $ 0.00423
-9.64%
$ 422,521 $ 61,993
Oct 14, 2023 $ 0.0047
+6.42%
$ 469,572 $ 36,704
Oct 13, 2023 $ 0.00441
-6.95%
$ 441,332 $ 58,659
Oct 12, 2023 $ 0.00471
-12.94%
$ 471,432 $ 25,766
Oct 11, 2023 $ 0.00532
+1.21%
$ 532,416 $ 80,840
Oct 10, 2023 $ 0.00526
-3.52%
$ 526,094 $ 77,305
Oct 9, 2023 $ 0.00545
+0.50%
$ 545,374 $ 90,247
Oct 8, 2023 $ 0.00541
+3.28%
$ 540,826 $ 84,240
Oct 7, 2023 $ 0.00523
-2.29%
$ 523,439 $ 90,970
Oct 6, 2023 $ 0.00536
-1.71%
$ 535,965 $ 81,881