S4F Historical USD Price
Daily close · Feb 7, 2019 → Feb 13, 2020Daily price history
Jan 15, 2020 → Feb 13, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-02-13 | $0.03182741 | $0.03244103 | $0.03100207 | $0.03169285 | $27,463.24 |
| 2020-02-12 | $0.03199401 | $0.03278572 | $0.03098143 | $0.03189199 | $26,768.87 |
| 2020-02-11 | $0.03081232 | $0.03221611 | $0.02942015 | $0.031992 | $23,787.76 |
| 2020-02-10 | $0.03989885 | $0.04000077 | $0.03061317 | $0.0308633 | $26,072.52 |
| 2020-02-09 | $0.03916015 | $0.0398855 | $0.0316536 | $0.03955354 | $28,068.78 |
| 2020-02-08 | $0.0386048 | $0.03939517 | $0.03768441 | $0.03918579 | $27,009.83 |
| 2020-02-07 | $0.04088636 | $0.0420406 | $0.03701163 | $0.03864376 | $27,222.93 |
| 2020-02-06 | $0.03960457 | $0.04107708 | $0.03787836 | $0.04089612 | $26,806.48 |
| 2020-02-05 | $0.03818286 | $0.04130578 | $0.02936719 | $0.0396143 | $28,104.09 |
| 2020-02-04 | $0.0380858 | $0.03920206 | $0.03620007 | $0.03804449 | $26,867.28 |
| 2020-02-03 | $0.0377773 | $0.03922911 | $0.03510082 | $0.03810877 | $25,342.79 |
| 2020-02-02 | $0.03698399 | $0.03979558 | $0.03562775 | $0.03833216 | $22,881.34 |
| 2020-02-01 | $0.03777872 | $0.04027627 | $0.02676035 | $0.0370505 | $27,662.51 |
| 2020-01-31 | $0.03041278 | $0.03964238 | $0.02762663 | $0.03774571 | $30,267.81 |
| 2020-01-30 | $0.03004299 | $0.0317012 | $0.02776287 | $0.03044288 | $20,340.36 |
| 2020-01-29 | $0.03189497 | $0.03283364 | $0.02738445 | $0.03005682 | $23,946.84 |
| 2020-01-28 | $0.01813127 | $0.0322939 | $0.01730012 | $0.03192073 | $20,504.27 |
| 2020-01-27 | $0.01933395 | $0.01980912 | $0.01586283 | $0.0181362 | $33,112.54 |
| 2020-01-26 | $0.01844928 | $0.01933101 | $0.01838541 | $0.0193221 | $848.96 |
| 2020-01-25 | $0.01857571 | $0.01860118 | $0.01749754 | $0.0184723 | $872.00 |
| 2020-01-24 | $0.02477644 | $0.02478136 | $0.01552268 | $0.01854544 | $818.59 |
| 2020-01-23 | $0.01093716 | $0.02564461 | $0.01048578 | $0.02478197 | $2,879.11 |
| 2020-01-22 | $0.02105706 | $0.02117954 | $0.01048904 | $0.01093067 | $590.84 |
| 2020-01-21 | $0.01721409 | $0.02109189 | $0.01691528 | $0.02107144 | $1,048.11 |
| 2020-01-20 | $0.01869312 | $0.02334165 | $0.01644372 | $0.01720006 | $4,028.44 |
| 2020-01-19 | $0.02319741 | $0.02397916 | $0.01721623 | $0.01932017 | $3,215.31 |
| 2020-01-18 | $0.02095154 | $0.0232748 | $0.02069886 | $0.02319963 | $593.25 |
| 2020-01-17 | $0.02051839 | $0.02255471 | $0.02040567 | $0.02096241 | $717.21 |
| 2020-01-16 | $0.02118096 | $0.02124641 | $0.01885963 | $0.02052676 | $1,076.81 |
| 2020-01-15 | $0.02114959 | $0.02259862 | $0.02065751 | $0.02118094 | $1,151.51 |