STON.fi Historical Data

STON Page 10
Download
Date Close Price change Market cap Trading volume
Jan 14, 2025 $ 3.94
+0.78%
$ 393.96 million $ 592,783
Jan 13, 2025 $ 3.91
-4.21%
$ 391.1 million $ 600,889
Jan 12, 2025 $ 4.09
-2.59%
$ 409.18 million $ 597,629
Jan 11, 2025 $ 4.2
-0.01%
$ 420.08 million $ 610,577
Jan 10, 2025 $ 4.2
+0.01%
$ 420.1 million $ 611,447
Jan 9, 2025 $ 4.2
-0.01%
$ 420.05 million $ 611,074
Jan 8, 2025 $ 4.2
-8.67%
$ 420.28 million $ 610,542
Jan 7, 2025 $ 4.6
+4.43%
$ 460.1 million $ 605,753
Jan 6, 2025 $ 4.41
+1.53%
$ 440.57 million $ 596,591
Jan 5, 2025 $ 4.34
-3.17%
$ 433.91 million $ 598,467
Jan 4, 2025 $ 4.48
+0.86%
$ 448.1 million $ 593,843
Jan 3, 2025 $ 4.43
+2.28%
$ 443.5 million $ 596,578
Jan 2, 2025 $ 4.38
+2.04%
$ 438.3 million $ 594,275
Jan 1, 2025 $ 4.29
+3.63%
$ 429.3 million $ 606,667
Dec 31, 2024 $ 4.14
-1.43%
$ 414.27 million $ 610,864
Dec 30, 2024 $ 4.2
-0.10%
$ 420.28 million $ 611,286
Dec 29, 2024 $ 4.21
-2.75%
$ 420.8 million $ 604,714
Dec 28, 2024 $ 4.33
+0.67%
$ 432.7 million $ 609,613
Dec 27, 2024 $ 4.3
+1.72%
$ 429.82 million $ 600,820
Dec 26, 2024 $ 4.23
-3.85%
$ 422.54 million $ 606,818
Dec 25, 2024 $ 4.4
+1.52%
$ 439.77 million $ 608,760
Dec 24, 2024 $ 4.32
-0.07%
$ 432.47 million $ 607,256
Dec 23, 2024 $ 4.33
+1.35%
$ 432.65 million $ 606,053
Dec 22, 2024 $ 4.23
-4.08%
$ 422.63 million $ 606,176
Dec 21, 2024 $ 4.4
-1.82%
$ 440.29 million $ 607,245
Dec 20, 2024 $ 4.48
-0.77%
$ 448.27 million $ 606,769
Dec 19, 2024 $ 4.51
-7.98%
$ 450.87 million $ 577,639
Dec 18, 2024 $ 4.9
-2.72%
$ 489.95 million $ 560,345
Dec 17, 2024 $ 5.05
-1.80%
$ 504.52 million $ 605,672
Dec 16, 2024 $ 5.14
-1.62%
$ 513.56 million $ 601,381
Dec 15, 2024 $ 5.23
+4.86%
$ 522.72 million $ 607,814
Dec 14, 2024 $ 4.98
-1.85%
$ 498.4 million $ 597,342
Dec 13, 2024 $ 5.08
+0.63%
$ 507.9 million $ 598,196
Dec 12, 2024 $ 5.04
+5.02%
$ 504.5 million $ 608,619
Dec 11, 2024 $ 4.8
+4.68%
$ 480.1 million $ 599,195
Dec 10, 2024 $ 4.59
+0.75%
$ 458.65 million $ 601,994
Dec 9, 2024 $ 4.56
-13.69%
$ 456.14 million $ 605,366
Dec 8, 2024 $ 5.29
-1.02%
$ 528.66 million $ 605,378
Dec 7, 2024 $ 5.34
+4.21%
$ 534.28 million $ 616,722
Dec 6, 2024 $ 5.17
+1.06%
$ 516.6 million $ 615,196
Dec 5, 2024 $ 5.08
+5.24%
$ 508.4 million $ 604,793
Dec 4, 2024 $ 4.83
-3.67%
$ 481.1 million $ 604,747
Dec 3, 2024 $ 5.01
-0.21%
$ 501.3 million $ 612,321
Dec 2, 2024 $ 5.02
+1.18%
$ 500.86 million $ 609,901
Dec 1, 2024 $ 4.97
+0.19%
$ 497.29 million $ 606,195
Nov 30, 2024 $ 4.96
+2.59%
$ 495.65 million $ 609,797
Nov 29, 2024 $ 4.83
+1.58%
$ 482.6 million $ 602,052
Nov 28, 2024 $ 4.75
-0.28%
$ 475.18 million $ 607,256
Nov 27, 2024 $ 4.76
-0.41%
$ 476.42 million $ 597,963
Nov 26, 2024 $ 4.78
+7.40%
$ 476 million $ 601,411