STON.fi Historical Data

STON Page 12
Download
Date Close Price change Market cap Trading volume
Feb 9, 2025 $2.8
+1.04%
$279.62 million $604,858
Feb 8, 2025 $2.78
+4.14%
$277.63 million $608,368
Feb 7, 2025 $2.67
-3.29%
$267.07 million $598,894
Feb 6, 2025 $2.76
-1.73%
$276 million $602,627
Feb 5, 2025 $2.81
-2.96%
$280.87 million $603,271
Feb 4, 2025 $2.89
+2.35%
$289.45 million $601,951
Feb 3, 2025 $2.84
-3.54%
$283.88 million $610,933
Feb 2, 2025 $2.93
-6.84%
$293.2 million $602,427
Feb 1, 2025 $3.15
-2.16%
$315.33 million $595,958
Jan 31, 2025 $3.22
-5.26%
$322.3 million $605,906
Jan 30, 2025 $3.4
-0.03%
$340.1 million $609,038
Jan 29, 2025 $3.4
-0.06%
$340.04 million $611,509
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