S.FINANCE Historical Data

SFG Page 18
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $0.00571
-11.57%
$119,948 $15,822
Apr 18, 2023 $0.00646
+1.53%
$135,758 $13,738
Apr 17, 2023 $0.00635
-6.68%
$133,304 $16,751
Apr 16, 2023 $0.00678
-6.56%
$142,306 $15,196
Apr 15, 2023 $0.00722
+12.84%
$151,572 $15,951
Apr 14, 2023 $0.00638
-6.18%
$133,928 $16,789
Apr 13, 2023 $0.00666
+4.94%
$139,962 $13,232
Apr 12, 2023 $0.0063
-7.11%
$132,246 $15,008
Apr 11, 2023 $0.00678
-7.80%
$142,336 $19,833
Apr 10, 2023 $0.00739
-1.16%
$155,152 $13,970
Apr 9, 2023 $0.00744
-5.74%
$156,309 $23,599
Apr 8, 2023 $0.00803
+12.06%
$168,716 $22,566
Apr 7, 2023 $0.00718
+2.17%
$150,737 $16,852
Apr 6, 2023 $0.00705
-0.74%
$148,113 $17,549
Apr 5, 2023 $0.0071
-0.05%
$149,183 $20,980
Apr 4, 2023 $0.00711
+2.70%
$149,343 $19,017
Apr 3, 2023 $0.00689
-3.12%
$144,766 $20,393
Apr 2, 2023 $0.0071
+1.40%
$149,069 $40,327
Apr 1, 2023 $0.007
+4.48%
$146,898 $16,685
Mar 31, 2023 $0.00666
-3.25%
$139,850 $17,720
Mar 30, 2023 $0.0069
+2.65%
$144,840 $20,409
Mar 29, 2023 $0.00671
-3.62%
$141,003 $28,117
Mar 28, 2023 $0.00699
-18.72%
$146,878 $30,376
Mar 27, 2023 $0.0086
-8.53%
$180,691 $40,698
Mar 26, 2023 $0.00941
-11.50%
$197,659 $63,449
Mar 25, 2023 $0.0106
+26.49%
$223,342 $164,542
Mar 24, 2023 $0.00842
-34.68%
$176,806 $139,948
Mar 23, 2023 $0.0129
-20.25%
$270,675 $234,765
Mar 22, 2023 $0.0172
-64.69%
$360,550 $312,337
Mar 21, 2023 $0.0486
-0.97%
$1.02 million $339,458
Mar 20, 2023 $0.0491
+2.91%
$1.03 million $344,047
Mar 19, 2023 $0.0477
-6.34%
$1 million $366,820
Mar 18, 2023 $0.051
+3.94%
$1.07 million $350,320
Mar 17, 2023 $0.049
+2.98%
$1.03 million $357,989
Mar 16, 2023 $0.0476
+0.15%
$999,650 $345,206
Mar 15, 2023 $0.0475
-2.98%
$998,225 $371,856
Mar 14, 2023 $0.049
+2.25%
$1.03 million $403,665
Mar 13, 2023 $0.0479
+4.69%
$1.01 million $433,236
Mar 12, 2023 $0.0458
+9.78%
$961,049 $371,224
Mar 11, 2023 $0.0417
-10.98%
$875,435 $359,791
Mar 10, 2023 $0.0468
+0.07%
$983,549 $360,223
Mar 9, 2023 $0.0468
-7.28%
$982,668 $382,182
Mar 8, 2023 $0.0504
+5.37%
$1.06 million $364,516
Mar 7, 2023 $0.0464
-8.87%
$975,225 $313,453
Mar 6, 2023 $0.051
+0.20%
$1.07 million $344,563
Mar 5, 2023 $0.0509
-15.63%
$1.07 million $351,842
Mar 4, 2023 $0.0584
+6.88%
$1.23 million $328,629
Mar 3, 2023 $0.0546
-9.81%
$1.15 million $417,587
Mar 2, 2023 $0.0606
-8.16%
$1.27 million $354,450
Mar 1, 2023 $0.0664
+5.51%
$1.39 million $657,133