STON.fi Historical Data

STON Page 11
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 3.4
+0.09%
$ 340.35 million $ 606,749
Jan 27, 2025 $ 3.4
-0.02%
$ 340.03 million $ 610,799
Jan 26, 2025 $ 3.4
-0.06%
$ 340.2 million $ 604,969
Jan 25, 2025 $ 3.41
+0.22%
$ 341.2 million $ 604,609
Jan 24, 2025 $ 3.4
+0.04%
$ 340.36 million $ 605,400
Jan 23, 2025 $ 3.41
+0.97%
$ 340.53 million $ 606,679
Jan 22, 2025 $ 3.34
-0.70%
$ 334.29 million $ 592,068
Jan 21, 2025 $ 3.38
+2.35%
$ 338.03 million $ 600,598
Jan 20, 2025 $ 3.3
-1.09%
$ 330.37 million $ 602,479
Jan 19, 2025 $ 3.34
-13.56%
$ 334.01 million $ 608,960
Jan 18, 2025 $ 3.86
+0.05%
$ 386.5 million $ 614,782
Jan 17, 2025 $ 3.86
-3.57%
$ 386.3 million $ 387,324
Jan 16, 2025 $ 4.01
+2.14%
$ 400.63 million $ 598,735
Jan 15, 2025 $ 3.97
+0.94%
$ 397.28 million $ 596,104
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