STFX Historical USD Price
Daily close · Feb 12, 2023 → Aug 22, 2024Daily price history
Jul 24, 2024 → Aug 22, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-08-22 | $0.00673647 | $0.00679581 | $0.00671219 | $0.00676398 | $6,222.10 |
| 2024-08-21 | $0.00672245 | $0.00680277 | $0.00664289 | $0.00674268 | $7,063.61 |
| 2024-08-20 | $0.00678569 | $0.00699537 | $0.00670572 | $0.00671979 | $8,673.22 |
| 2024-08-19 | $0.00678967 | $0.00687114 | $0.006651 | $0.00679369 | $10,708.45 |
| 2024-08-18 | $0.00785477 | $0.00809049 | $0.00686378 | $0.00686564 | $55,395.65 |
| 2024-08-17 | $0.00890058 | $0.00896167 | $0.00784476 | $0.00785362 | $66,841.91 |
| 2024-08-16 | $0.00876751 | $0.00903806 | $0.00873979 | $0.00888273 | $8,897.89 |
| 2024-08-15 | $0.00895087 | $0.00898384 | $0.00853824 | $0.00878097 | $12,561.19 |
| 2024-08-14 | $0.00927103 | $0.01004986 | $0.00890297 | $0.00895153 | $36,612.95 |
| 2024-08-13 | $0.01063284 | $0.01063926 | $0.00925806 | $0.00926356 | $70,279.71 |
| 2024-08-12 | $0.0101182 | $0.01067677 | $0.01002215 | $0.01062419 | $11,910.09 |
| 2024-08-11 | $0.01019783 | $0.01055291 | $0.01004826 | $0.01011615 | $12,388.26 |
| 2024-08-10 | $0.01013068 | $0.01026297 | $0.01008375 | $0.01019972 | $8,610.91 |
| 2024-08-09 | $0.01049351 | $0.01074113 | $0.01001298 | $0.01012934 | $9,512.53 |
| 2024-08-08 | $0.00918612 | $0.0105711 | $0.00908044 | $0.01048942 | $12,762.62 |
| 2024-08-07 | $0.00966219 | $0.01014483 | $0.00910758 | $0.00911019 | $10,972.17 |
| 2024-08-06 | $0.00939867 | $0.01005438 | $0.00939867 | $0.00965698 | $24,566.11 |
| 2024-08-05 | $0.0110259 | $0.01105995 | $0.00824671 | $0.00940351 | $40,357.17 |
| 2024-08-04 | $0.01338154 | $0.01344156 | $0.01102859 | $0.01102859 | $63,956.84 |
| 2024-08-03 | $0.01403092 | $0.01405083 | $0.01336411 | $0.01338154 | $10,937.85 |
| 2024-08-02 | $0.01473621 | $0.025 | $0.01397392 | $0.01402717 | $42,304.85 |
| 2024-08-01 | $0.01484273 | $0.0148954 | $0.01413039 | $0.01474245 | $5,074.05 |
| 2024-07-31 | $0.01465587 | $0.01514739 | $0.0145876 | $0.01484816 | $16,580.69 |
| 2024-07-30 | $0.01509995 | $0.01514496 | $0.01465654 | $0.01466118 | $7,719.07 |
| 2024-07-29 | $0.01472342 | $0.01531505 | $0.01472188 | $0.01509086 | $6,000.26 |
| 2024-07-28 | $0.01523353 | $0.01526797 | $0.01469316 | $0.01472465 | $20,166.16 |
| 2024-07-27 | $0.01563473 | $0.01577434 | $0.01514491 | $0.01522938 | $8,635.43 |
| 2024-07-26 | $0.01517375 | $0.01568668 | $0.01516293 | $0.01564642 | $5,244.20 |
| 2024-07-25 | $0.01655275 | $0.01656226 | $0.0148343 | $0.01516264 | $28,013.58 |
| 2024-07-24 | $0.01716916 | $0.01721109 | $0.01648977 | $0.01655304 | $8,789.43 |