Structure Finance Historical Data

STF
Download
Date Close Price change Market cap Trading volume
Feb 24 $ 0.000305
-9.76%
$ -- $ 52
Feb 10 $ 0.000585
+0.00%
$ -- $ 31
Feb 3 $ 0.00162
+2.33%
$ -- $ 108
Jan 27 $ 0.00159
+0.00%
$ 158,800 $ 73
Dec 16 $ 0.0011
+0.00%
$ -- $ 50
Dec 9 $ 0.00107
-86.99%
$ -- $ 411
Dec 2 $ 0.01
+233.67%
$ 386,000 $ 1,072
Oct 21 $ 0.000178
-49.43%
$ -- $ 86
Oct 14 $ 0.00078
-73.36%
$ 78,000 $ 2,580
Oct 7 $ 0.00308
-3.18%
$ 292,800 $ 160,051
Sep 30 $ 0.00305
-3.49%
$ 317,600 $ 259,717
Sep 23 $ 0.00314
+2.51%
$ 312,300 $ 227,714
Sep 16 $ 0.00307
+11.43%
$ 306,300 $ 268,122
Sep 9 $ 0.00276
+0.47%
$ 275,700 $ 255,292
Sep 2 $ 0.00271
-6.68%
$ 272,700 $ 368,785
Aug 26 $ 0.0029
-6.08%
$ 290,300 $ 418,177
Aug 19 $ 0.00342
+19.58%
$ 307,400 $ 380,492
Aug 12 $ 0.00282
-17.86%
$ 286,000 $ 399,519
Aug 5 $ 0.00336
-19.69%
$ 345,500 $ 263,073
Jul 29 $ 0.00419
+0.94%
$ 419,000 $ 267,396
Jul 22 $ 0.00394
-10.30%
$ -- $ 513,722
Jul 15 $ 0.00438
+0.29%
$ 440,400 $ 636,306
Jul 8 $ 0.0045
+10.24%
$ 436,776 $ 424,295
Jul 1 $ 0.00408
-8.95%
$ 428,955 $ 681,068
Jun 24 $ 0.00452
+4.46%
$ 448,432 $ 710,105
Jun 17 $ 0.00461
-1.24%
$ 433,000 $ 605,118
Jun 10 $ 0.00477
-4.77%
$ 466,400 $ 430,440
Jun 3 $ 0.00563
+7.89%
$ 501,000 $ 311,550
May 27 $ 0.00522
-27.53%
$ 521,900 $ 440,604
May 20 $ 0.00774
-4.14%
$ 720,200 $ 8.08 million
May 13 $ 0.00806
-2.93%
$ 806,300 $ 10.05 million
May 6 $ 0.00788
-7.83%
$ 831,100 $ 9.34 million
Apr 29 $ 0.00852
-11.47%
$ 856,000 $ 10.68 million
Apr 22 $ 0.00962
-0.89%
$ 963,200 $ 10.59 million
Apr 15 $ 0.00946
-5.59%
$ 971,089 $ 12.59 million
Apr 8 $ 0.00944
-4.23%
$ 1 million $ 12.17 million
Apr 1 $ 0.00991
-12.94%
$ 986,600 $ 11.48 million
Mar 25 $ 0.0108
+5.76%
$ 1.13 million $ 12.07 million
Mar 18 $ 0.0104
-17.13%
$ 1.01 million $ 14.03 million
Mar 11 $ 0.0116
-10.72%
$ 1.26 million $ 15.25 million
Mar 4 $ 0.0129
+16.00%
$ 1.31 million $ 17.41 million
Feb 26 $ 0.0111
+7.30%
$ 1.11 million $ 16.36 million
Feb 19 $ 0.0104
-10.44%
$ 1.04 million $ 10.56 million
Feb 12 $ 0.0116
+18.58%
$ 1.16 million $ 8.57 million
Feb 5 $ 0.00975
-5.15%
$ 977,443 $ 7.13 million
Jan 29 $ 0.0103
-20.47%
$ 1.03 million $ 10.42 million
Jan 22 $ 0.0129
-6.28%
$ 1.3 million $ 13.44 million
Jan 15 $ 0.0146
-12.45%
$ 1.38 million $ 34.28 million
Jan 8 $ 0.0157
-0.75%
$ 1.68 million $ 43.05 million
Jan 1 $ 0.0169
-5.54%
$ 1.59 million $ 130.12 million
Download