Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SFTYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.001391 | 0.000315 | 29.28% | 0.001071 | 0.001399 | 0.001071 | 3,802,582.00 |
| Jul 17 2024 | 0.001076 | 0.000037 | 3.56% | 0.00104 | 0.001098 | 0.001036 | 1,692,016.00 |
| Jul 16 2024 | 0.001039 | -0.000042 | -3.89% | 0.001049 | 0.001049 | 0.001028 | 530,942.00 |
| Jul 15 2024 | 0.001081 | 0.000084 | 8.43% | 0.001019 | 0.001121 | 0.000996 | 2,512,867.00 |
| Jul 14 2024 | 0.000997 | 0.000013 | 1.32% | 0.000984 | 0.001281 | 0.000984 | 5,415,588.00 |
| Jul 13 2024 | 0.000984 | 0.000193 | 24.40% | 0.00079 | 0.001121 | 0.000783 | 9,359,690.00 |
| Jul 12 2024 | 0.000791 | -0.00000300 | -0.38% | 0.000795 | 0.000802 | 0.00079 | 12,388,610.00 |
| Jul 11 2024 | 0.000794 | 0.000047 | 6.29% | 0.000747 | 0.000838 | 0.000746 | 17,241,989.00 |
| Jul 10 2024 | 0.000747 | 0.00000700 | 0.95% | 0.00074 | 0.000796 | 0.000732 | 17,206,540.00 |
| Jul 09 2024 | 0.00074 | 0.00000800 | 1.09% | 0.000731 | 0.000751 | 0.000707 | 19,121,875.00 |
| Jul 08 2024 | 0.000732 | -0.000015 | -2.01% | 0.000747 | 0.000752 | 0.000728 | 17,872,405.00 |
| Jul 07 2024 | 0.000747 | 0.000142 | 23.47% | 0.000606 | 0.000957 | 0.000599 | 20,345,347.00 |
| Jul 06 2024 | 0.000605 | 0.00 | 0.00% | 0.000605 | 0.000645 | 0.000602 | 23,647,217.00 |
| Jul 05 2024 | 0.000605 | -0.000164 | -21.33% | 0.00077 | 0.00077 | 0.0006 | 18,166,413.00 |
| Jul 04 2024 | 0.000769 | -0.000161 | -17.31% | 0.000929 | 0.00093 | 0.000748 | 13,126,179.00 |
| Jul 03 2024 | 0.00093 | -0.000044 | -4.52% | 0.000973 | 0.000974 | 0.000864 | 14,645,091.00 |
| Jul 02 2024 | 0.000974 | -0.000113 | -10.40% | 0.001088 | 0.001093 | 0.000973 | 13,571,690.00 |
| Jul 01 2024 | 0.001087 | 0.000113 | 11.60% | 0.000974 | 0.00112 | 0.000974 | 16,085,067.00 |
| Jun 30 2024 | 0.000974 | -0.000066 | -6.35% | 0.00104 | 0.001041 | 0.000953 | 12,621,741.00 |
| Jun 29 2024 | 0.00104 | -0.00012 | -10.34% | 0.00116 | 0.001167 | 0.001033 | 10,041,166.00 |
| Jun 28 2024 | 0.00116 | -0.001039 | -47.25% | 0.002197 | 0.0022 | 0.001057 | 15,101,745.00 |
| Jun 27 2024 | 0.002199 | 0.00000500 | 0.23% | 0.002195 | 0.0022 | 0.002195 | 5,998,682.00 |
| Jun 26 2024 | 0.002194 | -0.00000100 | -0.05% | 0.002201 | 0.002211 | 0.002192 | 5,859,874.00 |
| Jun 25 2024 | 0.002195 | -0.00000400 | -0.18% | 0.002198 | 0.002199 | 0.002176 | 6,136,806.00 |
| Jun 24 2024 | 0.002199 | -0.000033 | -1.48% | 0.002231 | 0.002232 | 0.002182 | 6,059,214.00 |
| Jun 23 2024 | 0.002232 | 0.00000200 | 0.09% | 0.002204 | 0.002232 | 0.002204 | 6,101,394.00 |
| Jun 22 2024 | 0.00223 | 0.000041 | 1.87% | 0.002192 | 0.002384 | 0.002174 | 8,534,610.00 |
| Jun 21 2024 | 0.002189 | -0.00000800 | -0.36% | 0.002198 | 0.002202 | 0.002187 | 6,353,122.00 |
| Jun 20 2024 | 0.002197 | -0.000041 | -1.83% | 0.002235 | 0.002238 | 0.002065 | 6,199,749.00 |
| Jun 19 2024 | 0.002238 | 0.000078 | 3.61% | 0.002161 | 0.002388 | 0.002111 | 12,162,834.00 |
| Jun 18 2024 | 0.00216 | -0.001171 | -35.15% | 0.00333 | 0.003331 | 0.002059 | 6,557,948.00 |
| Jun 17 2024 | 0.003331 | -0.000029 | -0.86% | 0.003354 | 0.00366 | 0.0033 | 9,910,478.00 |
| Jun 16 2024 | 0.00336 | -0.000396 | -10.54% | 0.003752 | 0.00431 | 0.00336 | 5,125,274.00 |
| Jun 15 2024 | 0.003756 | -0.000052 | -1.37% | 0.003807 | 0.003822 | 0.003756 | 1,745,991.00 |
| Jun 14 2024 | 0.003808 | 0.000049 | 1.30% | 0.003766 | 0.004302 | 0.003751 | 2,360,952.00 |
| Jun 13 2024 | 0.003759 | -0.000198 | -5.00% | 0.00395 | 0.004354 | 0.003759 | 7,829,774.00 |
| Jun 12 2024 | 0.003957 | -0.000119 | -2.92% | 0.004071 | 0.004608 | 0.003954 | 5,683,698.00 |
| Jun 11 2024 | 0.004076 | -0.00007 | -1.69% | 0.00414 | 0.004145 | 0.004074 | 367,890.00 |
| Jun 10 2024 | 0.004146 | -0.000246 | -5.60% | 0.004393 | 0.004393 | 0.004146 | 384,469.00 |
| Jun 09 2024 | 0.004392 | -0.000081 | -1.81% | 0.00447 | 0.00447 | 0.004392 | 47,838.00 |
| Jun 08 2024 | 0.004473 | -0.000011 | -0.25% | 0.004486 | 0.00456 | 0.004473 | 1,534,638.00 |
| Jun 07 2024 | 0.004484 | -0.000475 | -9.58% | 0.004958 | 0.004958 | 0.004467 | 1,624,879.00 |
| Jun 06 2024 | 0.004959 | -0.000071 | -1.41% | 0.005037 | 0.005037 | 0.004924 | 562,970.00 |
| Jun 05 2024 | 0.00503 | -0.00000700 | -0.14% | 0.005039 | 0.005061 | 0.005018 | 786,930.00 |
| Jun 04 2024 | 0.005037 | -0.000053 | -1.04% | 0.005054 | 0.005064 | 0.005007 | 517,302.00 |
| Jun 03 2024 | 0.00509 | 0.000518 | 11.33% | 0.004575 | 0.00517 | 0.004575 | 4,845,430.00 |
| Jun 02 2024 | 0.004572 | -0.000318 | -6.50% | 0.004887 | 0.005424 | 0.004434 | 2,029,289.00 |
| Jun 01 2024 | 0.00489 | 0.000161 | 3.40% | 0.004727 | 0.005304 | 0.004723 | 2,891,728.00 |
| May 31 2024 | 0.004729 | -0.000795 | -14.39% | 0.00552 | 0.005563 | 0.004725 | 667,099.00 |
| May 30 2024 | 0.005524 | -0.000056 | -1.00% | 0.005575 | 0.005578 | 0.005523 | 1,256,580.00 |
| May 29 2024 | 0.00558 | -0.000023 | -0.41% | 0.005604 | 0.005605 | 0.00558 | 1,798,568.00 |
| May 28 2024 | 0.005603 | 0.00000500 | 0.09% | 0.005598 | 0.00562 | 0.00557 | 1,625,274.00 |
| May 27 2024 | 0.005598 | -0.000018 | -0.32% | 0.005617 | 0.005619 | 0.005591 | 2,515,792.00 |
| May 26 2024 | 0.005616 | -0.000232 | -3.97% | 0.005849 | 0.005849 | 0.00555 | 1,675,037.00 |
| May 25 2024 | 0.005848 | -0.000114 | -1.91% | 0.005944 | 0.005948 | 0.005828 | 3,638,044.00 |
| May 24 2024 | 0.005962 | 0.000655 | 12.34% | 0.005306 | 0.00629 | 0.005274 | 1,096,388.00 |
| May 23 2024 | 0.005307 | -0.000102 | -1.89% | 0.005402 | 0.005409 | 0.005307 | 1,181,506.00 |
| May 22 2024 | 0.005409 | -0.000023 | -0.42% | 0.005428 | 0.005428 | 0.005375 | 447,937.00 |
| May 21 2024 | 0.005432 | -0.000023 | -0.42% | 0.005456 | 0.005502 | 0.005432 | 853,929.00 |
| May 20 2024 | 0.005455 | 0.000146 | 2.75% | 0.005305 | 0.0062 | 0.0053 | 1,181,817.00 |
| May 19 2024 | 0.005309 | -0.000091 | -1.69% | 0.0054 | 0.005402 | 0.005306 | 1,400,053.00 |
| May 18 2024 | 0.0054 | 0.000192 | 3.69% | 0.005205 | 0.005964 | 0.005189 | 4,836,767.00 |
| May 17 2024 | 0.005208 | 0.000258 | 5.21% | 0.004947 | 0.005227 | 0.004932 | 2,238,185.00 |
| May 16 2024 | 0.00495 | 0.000358 | 7.80% | 0.004597 | 0.005024 | 0.004597 | 3,985,526.00 |
| May 15 2024 | 0.004592 | -0.000074 | -1.59% | 0.004664 | 0.004664 | 0.004584 | 1,842,191.00 |
| May 14 2024 | 0.004666 | 0.000183 | 4.08% | 0.004485 | 0.0047 | 0.004461 | 1,056,186.00 |
| May 13 2024 | 0.004483 | -0.000029 | -0.64% | 0.004512 | 0.004514 | 0.004482 | 621,247.00 |
| May 12 2024 | 0.004512 | 0.00 | 0.00% | 0.004513 | 0.004521 | 0.004512 | 3,029,236.00 |
| May 11 2024 | 0.004512 | 0.00000200 | 0.04% | 0.00451 | 0.004514 | 0.004503 | 1,449,313.00 |
| May 10 2024 | 0.00451 | -0.00000100 | -0.02% | 0.004511 | 0.004518 | 0.004509 | 2,812,803.00 |
| May 09 2024 | 0.004511 | 0.00000800 | 0.18% | 0.004502 | 0.00452 | 0.004502 | 2,590,563.00 |
| May 08 2024 | 0.004503 | -0.000012 | -0.27% | 0.004515 | 0.004515 | 0.004503 | 161,867.00 |
| May 07 2024 | 0.004515 | -0.000015 | -0.33% | 0.004527 | 0.004527 | 0.004512 | 80,209.00 |
| May 06 2024 | 0.00453 | 0.00 | 0.00% | 0.00453 | 0.00453 | 0.00453 | 0.00 |
| May 05 2024 | 0.00453 | -0.00000600 | -0.13% | 0.004535 | 0.004537 | 0.00453 | 2,442,656.00 |
| May 04 2024 | 0.004536 | 0.000024 | 0.53% | 0.004512 | 0.00454 | 0.004512 | 705,675.00 |
| May 03 2024 | 0.004512 | 0.000042 | 0.94% | 0.004476 | 0.004518 | 0.004476 | 394,453.00 |
| May 02 2024 | 0.00447 | 0.00 | 0.00% | 0.00447 | 0.00447 | 0.00447 | 0.00 |
| May 01 2024 | 0.00447 | -0.000018 | -0.40% | 0.00449 | 0.00449 | 0.004452 | 1,491,550.00 |
| Apr 30 2024 | 0.004488 | -0.000084 | -1.84% | 0.004583 | 0.004603 | 0.004482 | 1,653,457.00 |
| Apr 29 2024 | 0.004572 | -0.00002 | -0.44% | 0.004592 | 0.004592 | 0.004572 | 634,130.00 |
| Apr 28 2024 | 0.004592 | 0.00000100 | 0.02% | 0.00459 | 0.004592 | 0.00459 | 2,973,240.00 |
| Apr 27 2024 | 0.004591 | -0.000023 | -0.50% | 0.004613 | 0.004616 | 0.004569 | 2,696,501.00 |
| Apr 26 2024 | 0.004614 | -0.000012 | -0.26% | 0.004628 | 0.004628 | 0.004611 | 1,293,640.00 |
| Apr 25 2024 | 0.004626 | 0.00001 | 0.22% | 0.004616 | 0.00463 | 0.004611 | 1,348,938.00 |
| Apr 24 2024 | 0.004616 | -0.000096 | -2.04% | 0.004714 | 0.004751 | 0.00461 | 2,183,331.00 |
| Apr 23 2024 | 0.004712 | 0.00 | 0.00% | 0.004712 | 0.004712 | 0.004712 | 0.00 |
| Apr 22 2024 | 0.004712 | 0.000018 | 0.38% | 0.004694 | 0.004722 | 0.004692 | 515,166.00 |
| Apr 21 2024 | 0.004694 | 0.00001 | 0.21% | 0.004684 | 0.0047 | 0.004683 | 1,270,799.00 |
| Apr 20 2024 | 0.004684 | -0.00000100 | -0.02% | 0.004683 | 0.004692 | 0.004677 | 429,971.00 |
