STON.fi Historical Data

STON Page 12
Download
Date Close Price change Market cap Trading volume
Oct 6, 2024 $ 3.81
+3.60%
$ 381.44 million $ 5,080
Oct 5, 2024 $ 3.68
-7.42%
$ 368.15 million $ 4,585
Oct 4, 2024 $ 3.98
+1.75%
$ 397.75 million $ 4,905
Oct 3, 2024 $ 3.08
-12.89%
$ 308.1 million $ 604,630
Oct 2, 2024 $ 3.54
-10.17%
$ 354.2 million $ 602,741
Oct 1, 2024 $ 3.94
-7.07%
$ 394.32 million $ 486,245
Sep 30, 2024 $ 4.24
-0.36%
$ 424.33 million $ 604,386
Sep 29, 2024 $ 4.28
+7.06%
$ 428.44 million $ 599,243
Sep 28, 2024 $ 4
-6.72%
$ 400.18 million $ 607,197
Sep 27, 2024 $ 4.28
+3.15%
$ 428.4 million $ 604,333
Sep 26, 2024 $ 4.15
+2.36%
$ 415.3 million $ 602,701
Sep 25, 2024 $ 4.32
+6.25%
$ 431.58 million $ 607,940
Sep 24, 2024 $ 4.06
+4.28%
$ 405.85 million $ 604,969
Sep 23, 2024 $ 3.93
+0.67%
$ 393 million $ 605,893
Sep 22, 2024 $ 3.9
+0.38%
$ 390.2 million $ 600,112
Sep 21, 2024 $ 3.88
-11.32%
$ 388.22 million $ 600,676
Sep 20, 2024 $ 4.37
-0.46%
$ 437.2 million $ 602,511
Sep 19, 2024 $ 4.45
+0.44%
$ 445.19 million $ 604,461
Sep 18, 2024 $ 4.38
-20.01%
$ 438.09 million $ 609,365
Sep 17, 2024 $ 5.48
-3.15%
$ 547.7 million $ 597,220
Sep 16, 2024 $ 5.65
-0.77%
$ 564.94 million $ 597,708
Sep 15, 2024 $ 5.7
-2.38%
$ 570 million $ 586,438
Sep 14, 2024 $ 5.8
+8.09%
$ 579.6 million $ 592,111
Sep 13, 2024 $ 5.57
-1.14%
$ 557.07 million $ 600,849
Sep 12, 2024 $ 5.62
-2.85%
$ 561.6 million $ 590,754
Sep 11, 2024 $ 5.78
-4.83%
$ 577.96 million $ 600,990
Sep 10, 2024 $ 6.07
+3.28%
$ 607.38 million $ 598,553
Sep 9, 2024 $ 5.89
+3.91%
$ 588.8 million $ 576,978
Sep 8, 2024 $ 5.65
+2.29%
$ 564.99 million $ 595,479
Sep 7, 2024 $ 5.52
+5.46%
$ 552.33 million $ 609,596
Sep 6, 2024 $ 5.32
+1.90%
$ 532.03 million $ 605,804
Sep 5, 2024 $ 5.22
-4.36%
$ 522.09 million $ 600,925
Sep 4, 2024 $ 5.44
+0.59%
$ 544.22 million $ 599,400
Sep 3, 2024 $ 5.41
-2.85%
$ 541.02 million $ 600,282
Sep 2, 2024 $ 5.55
-5.36%
$ 555.3 million $ 599,713
Sep 1, 2024 $ 5.86
-6.24%
$ 586.46 million $ 591,527
Aug 31, 2024 $ 6.24
-0.52%
$ 624.21 million $ 599,429
Aug 30, 2024 $ 6.29
-3.85%
$ 629.42 million $ 601,510
Aug 29, 2024 $ 6.55
+7.27%
$ 654.94 million $ 600,420
Aug 28, 2024 $ 6.09
+0.94%
$ 609.09 million $ 600,466
Aug 27, 2024 $ 6.02
-5.70%
$ 601.83 million $ 600,049
Aug 26, 2024 $ 6.38
-5.99%
$ 638.23 million $ 595,138
Aug 25, 2024 $ 6.79
-1.04%
$ 678.92 million $ 594,222
Aug 24, 2024 $ 6.85
-20.44%
$ 685.27 million $ 582,637
Aug 23, 2024 $ 8.61
-2.01%
$ 861.35 million $ 586,059
Aug 22, 2024 $ 8.79
-5.02%
$ 879.02 million $ 599,641
Aug 21, 2024 $ 9.2
+0.98%
$ 919.88 million $ 589,075
Aug 20, 2024 $ 9.11
+3.73%
$ 910.87 million $ 598,754
Aug 19, 2024 $ 8.78
-14.78%
$ 878.14 million $ 592,369
Aug 18, 2024 $ 10.3
+15.91%
$ 1.03 billion $ 592,155