Register for real-time alerts, custom portfolio, and market movers
STFXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.016833 | -0.000111 | -0.66% | 0.016905 | 0.017188 | 0.016578 | 0.00 |
| Jul 26 2024 | 0.016944 | 0.000532 | 3.24% | 0.016408 | 0.016984 | 0.016404 | 0.00 |
| Jul 25 2024 | 0.016412 | -0.00083 | -4.81% | 0.01725 | 0.017272 | 0.016 | 0.00 |
| Jul 24 2024 | 0.017242 | -0.000753 | -4.18% | 0.018008 | 0.018031 | 0.017098 | 0.00 |
| Jul 23 2024 | 0.017995 | 0.00019 | 1.07% | 0.017796 | 0.018303 | 0.017594 | 0.00 |
| Jul 22 2024 | 0.017805 | -0.000405 | -2.22% | 0.017529 | 0.018131 | 0.017498 | 1.00 |
| Jul 21 2024 | 0.01821 | -0.00000200 | -0.01% | 0.018183 | 0.018327 | 0.017731 | 0.00 |
| Jul 20 2024 | 0.018212 | 0.000081 | 0.45% | 0.018126 | 0.0183 | 0.018007 | 0.00 |
| Jul 19 2024 | 0.018131 | 0.000394 | 2.22% | 0.017669 | 0.018306 | 0.017465 | 0.00 |
| Jul 18 2024 | 0.017737 | 0.000199 | 1.14% | 0.017529 | 0.018041 | 0.017498 | 0.00 |
| Jul 17 2024 | 0.017537 | -0.000302 | -1.69% | 0.017837 | 0.018181 | 0.017463 | 0.00 |
| Jul 16 2024 | 0.017839 | -0.00019 | -1.05% | 0.018035 | 0.018086 | 0.017322 | 0.00 |
| Jul 15 2024 | 0.01803 | 0.001184 | 7.03% | 0.016434 | 0.018055 | 0.016361 | 1.00 |
| Jul 14 2024 | 0.016846 | 0.000415 | 2.53% | 0.016434 | 0.01689 | 0.016361 | 0.00 |
| Jul 13 2024 | 0.01643 | 0.00024 | 1.48% | 0.016191 | 0.016554 | 0.016103 | 0.00 |
| Jul 12 2024 | 0.016191 | 0.000166 | 1.03% | 0.016015 | 0.016326 | 0.015755 | 0.00 |
| Jul 11 2024 | 0.016025 | -0.000014 | -0.09% | 0.016011 | 0.016613 | 0.015803 | 0.00 |
| Jul 10 2024 | 0.016039 | 0.000166 | 1.05% | 0.015834 | 0.016282 | 0.015659 | 0.00 |
| Jul 09 2024 | 0.015873 | 0.000285 | 1.83% | 0.01559 | 0.016061 | 0.015531 | 0.00 |
| Jul 08 2024 | 0.015588 | 0.000475 | 3.14% | 0.018481 | 0.018483 | 0.015009 | 1.00 |
| Jul 07 2024 | 0.015113 | -0.000739 | -4.66% | 0.015831 | 0.015884 | 0.015113 | 0.00 |
| Jul 06 2024 | 0.015853 | 0.000435 | 2.82% | 0.015407 | 0.015923 | 0.015295 | 0.00 |
| Jul 05 2024 | 0.015417 | -0.000469 | -2.95% | 0.015751 | 0.016063 | 0.014642 | 0.00 |
| Jul 04 2024 | 0.015886 | -0.001148 | -6.74% | 0.01705 | 0.017111 | 0.015809 | 0.00 |
| Jul 03 2024 | 0.017034 | -0.000629 | -3.56% | 0.017671 | 0.01771 | 0.016803 | 0.00 |
| Jul 02 2024 | 0.017664 | -0.00011 | -0.62% | 0.017766 | 0.017888 | 0.01757 | 0.00 |
| Jul 01 2024 | 0.017774 | 0.000013 | 0.07% | 0.018481 | 0.018483 | 0.017622 | 1.00 |
| Jun 30 2024 | 0.017761 | 0.000328 | 1.88% | 0.017443 | 0.017854 | 0.017323 | 0.00 |
| Jun 29 2024 | 0.017432 | -0.000015 | -0.09% | 0.017447 | 0.017589 | 0.017407 | 0.00 |
| Jun 28 2024 | 0.017447 | -0.000354 | -1.99% | 0.017831 | 0.018001 | 0.017386 | 0.00 |
| Jun 27 2024 | 0.017801 | 0.000395 | 2.27% | 0.017416 | 0.017932 | 0.017387 | 0.00 |
| 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 |
