Structure Finance Historical Data

STF Page 9
Download
Date Close Price change Market cap Trading volume
Oct 5, 2023 $ 0.00545
-0.79%
$ 545,259 $ 84,047
Oct 4, 2023 $ 0.00549
+3.89%
$ 549,492 $ 80,295
Oct 3, 2023 $ 0.00529
-5.08%
$ 529,118 $ 79,273
Oct 2, 2023 $ 0.00557
+0.25%
$ 557,324 $ 28,474
Oct 1, 2023 $ 0.00556
-1.61%
$ 555,934 $ 75,850
Sep 30, 2023 $ 0.00567
+2.43%
$ 566,884 $ 17,102
Sep 29, 2023 $ 0.00557
+2.82%
$ 556,781 $ 77,676
Sep 28, 2023 $ 0.00542
-2.07%
$ 541,546 $ 65,976
Sep 27, 2023 $ 0.00557
-1.10%
$ 557,481 $ 98,157
Sep 26, 2023 $ 0.00564
-0.99%
$ 566,045 $ 106,128
Sep 25, 2023 $ 0.00564
+1.80%
$ 564,300 $ 102,781
Sep 24, 2023 $ 0.0056
-0.75%
$ 560,001 $ 105,852
Sep 23, 2023 $ 0.00564
+0.47%
$ 563,978 $ 65,609
Sep 22, 2023 $ 0.00562
+0.14%
$ 561,756 $ 79,708
Sep 21, 2023 $ 0.00562
+0.68%
$ 561,940 $ 102,878
Sep 20, 2023 $ 0.00565
-1.37%
$ 564,505 $ 53,344
Sep 19, 2023 $ 0.0056
+2.54%
$ 560,476 $ 98,778
Sep 18, 2023 $ 0.00556
-1.61%
$ 555,580 $ 115,447
Sep 17, 2023 $ 0.00564
-2.00%
$ 564,416 $ 116,405
Sep 16, 2023 $ 0.00572
+0.73%
$ 572,020 $ 119,364
Sep 15, 2023 $ 0.00563
+0.29%
$ 563,151 $ 118,349
Sep 14, 2023 $ 0.00561
-0.96%
$ 561,495 $ 118,285
Sep 13, 2023 $ 0.00567
+0.13%
$ 566,915 $ 115,170
Sep 12, 2023 $ 0.00566
+0.35%
$ 566,163 $ 100,472
Sep 11, 2023 $ 0.00564
+0.50%
$ 564,320 $ 115,965
Sep 10, 2023 $ 0.00561
-1.16%
$ 561,481 $ 113,202
Sep 9, 2023 $ 0.00565
-0.57%
$ 564,863 $ 50,332
Sep 8, 2023 $ 0.00574
-0.06%
$ 573,823 $ 54,707
Sep 7, 2023 $ 0.00571
+0.71%
$ 570,819 $ 117,428
Sep 6, 2023 $ 0.00567
-0.51%
$ 566,725 $ 60,404
Sep 5, 2023 $ 0.00568
+0.70%
$ 567,607 $ 102,097
Sep 4, 2023 $ 0.00564
-1.64%
$ 563,853 $ 96,455
Sep 3, 2023 $ 0.00575
+0.69%
$ 574,528 $ 98,962
Sep 2, 2023 $ 0.0057
-1.91%
$ 570,460 $ 75,350
Sep 1, 2023 $ 0.00581
+1.86%
$ 581,488 $ 96,709
Aug 31, 2023 $ 0.00571
+0.51%
$ 571,002 $ 102,599
Aug 30, 2023 $ 0.00568
+1.67%
$ 568,137 $ 118,718
Aug 29, 2023 $ 0.0056
-1.54%
$ 559,597 $ 109,897
Aug 28, 2023 $ 0.00568
-2.76%
$ 568,218 $ 133,754
Aug 27, 2023 $ 0.00585
-2.33%
$ 584,833 $ 137,620
Aug 26, 2023 $ 0.00599
+0.88%
$ 598,728 $ 139,524
Aug 25, 2023 $ 0.00593
+0.80%
$ 593,131 $ 140,834
Aug 24, 2023 $ 0.00588
-0.18%
$ 588,435 $ 137,973
Aug 23, 2023 $ 0.00589
+7.27%
$ 589,474 $ 150,501
Aug 22, 2023 $ 0.0055
-0.02%
$ 549,504 $ 158,042
Aug 21, 2023 $ 0.0055
-2.34%
$ 549,647 $ 163,293
Aug 20, 2023 $ 0.00563
-1.31%
$ 562,853 $ 65,255
Aug 19, 2023 $ 0.0057
+3.61%
$ 570,299 $ 172,417
Aug 18, 2023 $ 0.00555
-2.11%
$ 554,568 $ 163,685
Aug 17, 2023 $ 0.00566
+0.24%
$ 566,451 $ 164,895