STFXUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.017406 | -0.000141 | -0.80% | 0.018481 | 0.018483 | 0.017195 | 1.00 |
Jun 25 2024 | 0.017547 | 0.000815 | 4.87% | 0.016747 | 0.01765 | 0.016644 | 3.00 |
Jun 24 2024 | 0.016732 | -0.000603 | -3.48% | 0.017332 | 0.017389 | 0.016181 | 1.00 |
Jun 23 2024 | 0.017335 | -0.000799 | -4.41% | 0.018134 | 0.018259 | 0.017286 | 4.00 |
Jun 22 2024 | 0.018134 | -0.000086 | -0.47% | 0.018231 | 0.018231 | 0.017906 | 0.00 |
Jun 21 2024 | 0.01822 | 0.000093 | 0.51% | 0.018115 | 0.018367 | 0.017816 | 1.00 |
Jun 20 2024 | 0.018127 | -0.000344 | -1.86% | 0.018473 | 0.018658 | 0.017985 | 0.00 |
Jun 19 2024 | 0.018471 | 0.000522 | 2.91% | 0.017958 | 0.018625 | 0.017879 | 5.00 |
Jun 18 2024 | 0.017949 | -0.000482 | -2.62% | 0.018481 | 0.018483 | 0.017485 | 1.00 |
Jun 17 2024 | 0.018431 | -0.001116 | -5.71% | 0.024399 | 0.02443 | 0.01842 | 3.00 |
Jun 16 2024 | 0.019546 | 0.000367 | 1.91% | 0.019166 | 0.019709 | 0.01912 | 0.00 |
Jun 15 2024 | 0.019179 | 0.000425 | 2.26% | 0.018756 | 0.019421 | 0.018717 | 1.00 |
Jun 14 2024 | 0.018755 | -0.000721 | -3.70% | 0.019288 | 0.019679 | 0.018379 | 7.00 |
Jun 13 2024 | 0.019476 | 0.000073 | 0.38% | 0.019383 | 0.019545 | 0.017597 | 25.00 |
Jun 12 2024 | 0.019403 | -0.000786 | -3.89% | 0.020195 | 0.021371 | 0.019335 | 18.00 |
Jun 11 2024 | 0.020188 | 0.000793 | 4.09% | 0.019404 | 0.020897 | 0.019118 | 34.00 |
Jun 10 2024 | 0.019395 | -0.004126 | -17.54% | 0.024399 | 0.02443 | 0.019371 | 23.00 |
Jun 09 2024 | 0.023521 | -0.000895 | -3.67% | 0.024399 | 0.02443 | 0.023298 | 10.00 |
Jun 08 2024 | 0.024416 | 0.000873 | 3.71% | 0.023533 | 0.024468 | 0.023533 | 5.00 |
Jun 07 2024 | 0.023544 | -0.001432 | -5.73% | 0.024964 | 0.024976 | 0.023364 | 4.00 |
Jun 06 2024 | 0.024976 | -0.000544 | -2.13% | 0.025515 | 0.025595 | 0.024659 | 1.00 |
Jun 05 2024 | 0.02552 | -0.000562 | -2.15% | 0.033235 | 0.033659 | 0.0255 | 8.00 |
Jun 04 2024 | 0.026082 | 0.000353 | 1.37% | 0.025761 | 0.026354 | 0.025521 | 1.00 |
Jun 03 2024 | 0.025729 | -0.000352 | -1.35% | 0.02605 | 0.026796 | 0.025553 | 4.00 |
Jun 02 2024 | 0.026081 | -0.000382 | -1.44% | 0.026463 | 0.026615 | 0.025357 | 5.00 |
Jun 01 2024 | 0.026463 | -0.001083 | -3.93% | 0.027549 | 0.027557 | 0.026071 | 7.00 |
May 31 2024 | 0.027547 | -0.000026 | -0.09% | 0.027562 | 0.028282 | 0.02737 | 0.00 |
May 30 2024 | 0.027573 | -0.000177 | -0.64% | 0.02776 | 0.028009 | 0.027147 | 0.00 |
May 29 2024 | 0.02775 | 0.00107 | 4.01% | 0.026652 | 0.027917 | 0.026539 | 6.00 |
May 28 2024 | 0.02668 | -0.000306 | -1.13% | 0.026923 | 0.027049 | 0.026091 | 4.00 |
May 27 2024 | 0.026986 | 0.001474 | 5.78% | 0.033235 | 0.033659 | 0.025241 | 16.00 |
May 26 2024 | 0.025512 | -0.003493 | -12.04% | 0.029026 | 0.029248 | 0.021432 | 103.00 |
May 25 2024 | 0.029005 | -0.004149 | -12.51% | 0.033091 | 0.03363 | 0.028992 | 30.00 |
May 24 2024 | 0.033154 | -0.001385 | -4.01% | 0.03465 | 0.035148 | 0.032399 | 7.00 |
May 23 2024 | 0.034539 | 0.000374 | 1.09% | 0.034123 | 0.036112 | 0.032987 | 8.00 |
May 22 2024 | 0.034165 | -0.000041 | -0.12% | 0.03418 | 0.034503 | 0.033114 | 2.00 |
May 21 2024 | 0.034206 | 0.001042 | 3.14% | 0.033235 | 0.034592 | 0.03255 | 5.00 |
May 20 2024 | 0.033164 | 0.004843 | 17.10% | 0.027184 | 0.033377 | 0.026977 | 3.00 |
May 19 2024 | 0.028322 | -0.000609 | -2.11% | 0.028917 | 0.029046 | 0.028259 | 0.00 |
May 18 2024 | 0.02893 | 0.000512 | 1.80% | 0.028436 | 0.029238 | 0.028408 | 2.00 |
May 17 2024 | 0.028419 | 0.001459 | 5.41% | 0.026951 | 0.028691 | 0.026901 | 1.00 |
May 16 2024 | 0.026959 | -0.000803 | -2.89% | 0.027755 | 0.027792 | 0.026798 | 0.00 |
May 15 2024 | 0.027763 | 0.000609 | 2.24% | 0.027184 | 0.028341 | 0.026977 | 11.00 |
May 14 2024 | 0.027153 | -0.000888 | -3.17% | 0.028023 | 0.028138 | 0.027035 | 0.00 |
May 13 2024 | 0.028041 | 0.000503 | 1.82% | 0.032995 | 0.033155 | 0.027733 | 3.00 |
May 12 2024 | 0.027539 | 0.000131 | 0.48% | 0.02744 | 0.027763 | 0.027328 | 2.00 |
May 11 2024 | 0.027408 | -0.001784 | -6.11% | 0.029225 | 0.029274 | 0.027375 | 7.00 |
May 10 2024 | 0.029192 | -0.003857 | -11.67% | 0.032995 | 0.033248 | 0.028823 | 19.00 |
May 09 2024 | 0.033049 | -0.001138 | -3.33% | 0.034214 | 0.034627 | 0.032983 | 10.00 |
May 08 2024 | 0.034187 | -0.000612 | -1.76% | 0.034733 | 0.035055 | 0.034036 | 0.00 |
May 07 2024 | 0.0348 | -0.001134 | -3.16% | 0.035931 | 0.036206 | 0.034685 | 4.00 |
May 06 2024 | 0.035934 | -0.00345 | -8.76% | 0.046492 | 0.047476 | 0.035834 | 8.00 |
May 05 2024 | 0.039383 | -0.001853 | -4.49% | 0.041225 | 0.041939 | 0.039254 | 11.00 |
May 04 2024 | 0.041236 | -0.001524 | -3.56% | 0.04271 | 0.043101 | 0.041191 | 11.00 |
May 03 2024 | 0.04276 | 0.00055 | 1.30% | 0.04221 | 0.043223 | 0.04107 | 7.00 |
May 02 2024 | 0.042211 | 0.000528 | 1.27% | 0.041635 | 0.042661 | 0.040514 | 3.00 |
May 01 2024 | 0.041683 | -0.004428 | -9.60% | 0.045952 | 0.046078 | 0.040324 | 20.00 |
Apr 30 2024 | 0.046111 | -0.000479 | -1.03% | 0.046492 | 0.047476 | 0.044525 | 18.00 |
Apr 29 2024 | 0.04659 | -0.00249 | -5.07% | 0.052333 | 0.052568 | 0.04564 | 13.00 |
Apr 28 2024 | 0.04908 | -0.002781 | -5.36% | 0.051862 | 0.05288 | 0.048878 | 8.00 |
Apr 27 2024 | 0.05186 | 0.001211 | 2.39% | 0.050701 | 0.052283 | 0.049706 | 3.00 |
Apr 26 2024 | 0.050649 | -0.000467 | -0.91% | 0.051083 | 0.051346 | 0.050312 | 3.00 |
Apr 25 2024 | 0.051116 | 0.000644 | 1.28% | 0.050547 | 0.051634 | 0.048737 | 18.00 |
Apr 24 2024 | 0.050472 | 0.000222 | 0.44% | 0.050302 | 0.052412 | 0.049944 | 6.00 |
Apr 23 2024 | 0.05025 | -0.002024 | -3.87% | 0.052252 | 0.053249 | 0.050167 | 19.00 |
Apr 22 2024 | 0.052274 | 0.000241 | 0.46% | 0.052333 | 0.053392 | 0.051752 | 3.00 |
Apr 21 2024 | 0.052033 | -0.00082 | -1.55% | 0.05282 | 0.053435 | 0.05185 | 2.00 |
Apr 20 2024 | 0.052853 | 0.000292 | 0.55% | 0.052333 | 0.053349 | 0.051752 | 5.00 |
Apr 19 2024 | 0.052561 | 0.001681 | 3.30% | 0.050793 | 0.053298 | 0.047633 | 15.00 |
Apr 18 2024 | 0.05088 | 0.001519 | 3.08% | 0.049476 | 0.051553 | 0.048943 | 1.00 |
Apr 17 2024 | 0.049362 | -0.00355 | -6.71% | 0.052873 | 0.053283 | 0.048402 | 5.00 |
Apr 16 2024 | 0.052912 | -0.000903 | -1.68% | 0.053731 | 0.054025 | 0.051226 | 3.00 |
Apr 15 2024 | 0.053814 | -0.001666 | -3.00% | 0.055246 | 0.057301 | 0.052793 | 8.00 |
Apr 14 2024 | 0.05548 | 0.002907 | 5.53% | 0.052219 | 0.05562 | 0.050747 | 2.00 |
Apr 13 2024 | 0.052573 | -0.005679 | -9.75% | 0.057984 | 0.058232 | 0.050623 | 16.00 |
Apr 12 2024 | 0.058252 | -0.006036 | -9.39% | 0.064224 | 0.0648 | 0.056492 | 11.00 |
Apr 11 2024 | 0.064288 | 0.002018 | 3.24% | 0.062198 | 0.064544 | 0.061597 | 15.00 |
Apr 10 2024 | 0.06227 | 0.002227 | 3.71% | 0.059978 | 0.06257 | 0.059378 | 8.00 |
Apr 09 2024 | 0.060043 | -0.002906 | -4.62% | 0.063016 | 0.063463 | 0.059247 | 1.00 |
Apr 08 2024 | 0.062949 | 0.003416 | 5.74% | 0.053342 | 0.063638 | 0.052086 | 13.00 |
Apr 07 2024 | 0.059533 | 0.002 | 3.48% | 0.0574 | 0.059579 | 0.05726 | 6.00 |
Apr 06 2024 | 0.057534 | 0.001302 | 2.31% | 0.056038 | 0.058072 | 0.056038 | 2.00 |
Apr 05 2024 | 0.056232 | 0.000359 | 0.64% | 0.05592 | 0.057279 | 0.054664 | 9.00 |
Apr 04 2024 | 0.055873 | -0.000968 | -1.70% | 0.056617 | 0.058088 | 0.055137 | 18.00 |
Apr 03 2024 | 0.05684 | 0.003643 | 6.85% | 0.053342 | 0.056877 | 0.052086 | 25.00 |
Apr 02 2024 | 0.053198 | -0.001949 | -3.53% | 0.055014 | 0.055014 | 0.049944 | 64.00 |
Apr 01 2024 | 0.055147 | 0.007248 | 15.13% | 0.047927 | 0.055159 | 0.045546 | 65.00 |
Mar 31 2024 | 0.047899 | 0.001629 | 3.52% | 0.046274 | 0.048182 | 0.046274 | 15.00 |
Mar 30 2024 | 0.04627 | 0.000389 | 0.85% | 0.045894 | 0.047997 | 0.045828 | 12.00 |
Mar 29 2024 | 0.045881 | 0.002362 | 5.43% | 0.043494 | 0.045976 | 0.043396 | 13.00 |