STON.fi Historical Data

STON Page 11
Download
Date Close Price change Market cap Trading volume
Nov 25, 2024 $ 4.45
-2.35%
$ 444.8 million $ 599,641
Nov 24, 2024 $ 4.55
+1.06%
$ 458.36 million $ 607,864
Nov 23, 2024 $ 4.51
+20.10%
$ 450.74 million $ 613,397
Nov 22, 2024 $ 3.77
+0.69%
$ 377.36 million $ 603,618
Nov 21, 2024 $ 3.75
+3.44%
$ 374.77 million $ 605,817
Nov 20, 2024 $ 3.62
-0.66%
$ 362.35 million $ 599,157
Nov 19, 2024 $ 3.65
-2.70%
$ 364.5 million $ 595,464
Nov 18, 2024 $ 3.75
-1.03%
$ 374.62 million $ 603,820
Nov 17, 2024 $ 3.79
-6.60%
$ 379.05 million $ 585,140
Nov 16, 2024 $ 4.06
-1.88%
$ 405.82 million $ 600,375
Nov 15, 2024 $ 4.14
-8.14%
$ 413.6 million $ 601,937
Nov 14, 2024 $ 4.5
+0.22%
$ 450.26 million $ 609,846
Nov 13, 2024 $ 4.49
-7.33%
$ 449.26 million $ 601,048
Nov 12, 2024 $ 4.83
+1.48%
$ 482.82 million $ 602,238
Nov 11, 2024 $ 4.74
+5.66%
$ 474.41 million $ 579,546
Nov 10, 2024 $ 4.51
+32.17%
$ 450.69 million $ 609,181
Nov 9, 2024 $ 3.41
+18.44%
$ 340.98 million $ 608,166
Nov 8, 2024 $ 2.88
+0.23%
$ 287.6 million $ 598,022
Nov 7, 2024 $ 2.87
-0.16%
$ 286.93 million $ 597,207
Nov 6, 2024 $ 2.87
+0.95%
$ 287.4 million $ 605,163
Nov 5, 2024 $ 2.87
-0.52%
$ 287.4 million $ 598,490
Nov 4, 2024 $ 2.9
+8.58%
$ 289.59 million $ 605,236
Nov 3, 2024 $ 2.67
-4.23%
$ 266.7 million $ 607,204
Nov 2, 2024 $ 2.78
+9.34%
$ 278.48 million $ 612,698
Nov 1, 2024 $ 2.55
+1.80%
$ 254.7 million $ 610,380
Oct 31, 2024 $ 2.5
-10.19%
$ 250.3 million $ 606,374
Oct 30, 2024 $ 2.79
-0.71%
$ 279 million $ 607,166
Oct 29, 2024 $ 2.8
-0.07%
$ 280.3 million $ 604,258
Oct 28, 2024 $ 2.79
-2.78%
$ 278.87 million $ 591,934
Oct 27, 2024 $ 2.86
+0.65%
$ 286.44 million $ 602,371
Oct 26, 2024 $ 2.85
+2.62%
$ 285.5 million $ 598,402
Oct 25, 2024 $ 2.8
-9.02%
$ 280.5 million $ 609,189
Oct 24, 2024 $ 3.08
-1.18%
$ 308.34 million $ 3,995
Oct 23, 2024 $ 3.41
-8.36%
$ 340.95 million $ 4,830
Oct 22, 2024 $ 3.72
+2.23%
$ 372.15 million $ 4,456
Oct 21, 2024 $ 3.64
-4.35%
$ 363.98 million $ 4,941
Oct 20, 2024 $ 3.8
+2.41%
$ 380.44 million $ 5,176
Oct 19, 2024 $ 3.72
+7.61%
$ 371.55 million $ 4,974
Oct 18, 2024 $ 3.45
-2.04%
$ 345.2 million $ 4,414
Oct 17, 2024 $ 3.53
-2.37%
$ 352.74 million $ 4,821
Oct 16, 2024 $ 3.61
-9.40%
$ 361.21 million $ 5,019
Oct 15, 2024 $ 3.99
+2.27%
$ 398.78 million $ 5,356
Oct 14, 2024 $ 3.9
+8.63%
$ 389.94 million $ 5,115
Oct 13, 2024 $ 3.59
+5.23%
$ 359.18 million $ 5,078
Oct 12, 2024 $ 3.41
-0.75%
$ 341.18 million $ 4,382
Oct 11, 2024 $ 3.44
-4.45%
$ 343.78 million $ 5,271
Oct 10, 2024 $ 3.59
-3.17%
$ 359.39 million $ 4,924
Oct 9, 2024 $ 3.71
-3.58%
$ 371.26 million $ 4,942
Oct 8, 2024 $ 3.85
-3.22%
$ 385.12 million $ 4,755
Oct 7, 2024 $ 3.98
+4.42%
$ 397.95 million $ 5,028