S.FINANCE Historical Data

SFG Page 3
Download
Date Close Price change Market cap Trading volume
May 8, 2025 $0.00178
-8.16%
$37,378 $25,721
May 7, 2025 $0.00194
+7.25%
$40,684 $24,042
May 6, 2025 $0.00181
-6.54%
$37,940 $16,539
May 5, 2025 $0.00193
+6.03%
$40,614 $17,971
May 4, 2025 $0.00182
-5.64%
$38,304 $14,990
May 3, 2025 $0.002
+11.51%
$41,916 $16,801
May 2, 2025 $0.00179
-4.28%
$37,611 $14,960
May 1, 2025 $0.00187
+8.91%
$39,291 $17,160
Apr 30, 2025 $0.00172
-12.26%
$36,078 $16,575
Apr 29, 2025 $0.00197
+1.08%
$-- $17,540
Apr 28, 2025 $0.00195
-2.79%
$41,013 $17,377
Apr 27, 2025 $0.00201
-0.54%
$42,189 $16,268
Apr 26, 2025 $0.00202
+0.00%
$42,420 $16,499
Apr 25, 2025 $0.00202
+5.04%
$42,420 $15,925
Apr 24, 2025 $0.00192
+12.65%
$40,383 $11,178
Apr 23, 2025 $0.00171
-4.37%
$35,847 $13,330
Apr 22, 2025 $0.00178
+3.00%
$37,464 $76,762
Apr 21, 2025 $0.00173
-4.68%
$36,372 $70,250
Apr 20, 2025 $0.00182
+5.39%
$38,199 $70,342
Apr 19, 2025 $0.00172
+4.87%
$36,162 $64,242
Apr 18, 2025 $0.0017
-11.06%
$35,637 $65,535
Apr 17, 2025 $0.00195
+10.98%
$40,950 $62,512
Apr 16, 2025 $0.00176
-4.41%
$36,897 $52,012
Apr 15, 2025 $0.00184
-0.11%
$38,598 $14,616
Apr 14, 2025 $0.00184
+1.60%
$38,598 $57,578
Apr 13, 2025 $0.00181
+2.96%
$37,989 $54,710
Apr 12, 2025 $0.00176
+2.81%
$36,855 $54,478
Apr 11, 2025 $0.00171
+5.89%
$35,868 $38,924
Apr 10, 2025 $0.00161
-0.49%
$33,852 $28,523
Apr 9, 2025 $0.00162
+0.31%
$34,020 $16,044
Apr 8, 2025 $0.00161
+2.54%
$33,915 $7,546
Apr 7, 2025 $0.00158
-7.68%
$33,075 $2,189
Apr 6, 2025 $0.00171
+1.73%
$35,826 $1,593
Apr 5, 2025 $0.00168
+3.26%
$35,217 $2,080
Apr 4, 2025 $0.00162
+2.40%
$34,104 $2,396
Apr 3, 2025 $0.00159
-7.31%
$33,306 $6,172
Apr 2, 2025 $0.0017
+1.79%
$35,805 $1,602
Apr 1, 2025 $0.0017
+3.53%
$35,679 $1,358
Mar 31, 2025 $0.00163
-2.91%
$34,335 $1,153
Mar 30, 2025 $0.00168
-0.41%
$35,364 $219
Mar 29, 2025 $0.00169
+2.86%
$35,511 $202
Mar 28, 2025 $0.00164
-5.95%
$34,524 $310
Mar 27, 2025 $0.00175
-6.07%
$36,708 $756
Mar 26, 2025 $0.00186
-5.82%
$39,081 $498
Mar 25, 2025 $0.00198
+0.00%
$-- $2
Mar 24, 2025 $0.00198
+0.00%
$41,517 $58
Mar 23, 2025 $0.00198
+1.18%
$41,517 $14
Mar 22, 2025 $0.00195
-7.09%
$41,034 $483
Mar 21, 2025 $0.00192
-6.61%
$40,362 $60
Mar 20, 2025 $0.00206
+2.59%
$43,218 $371