STON.fi Historical Data

STON Page 12
Download
Date Close Price change Market cap Trading volume
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
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