STON.fi Historical Data

STON Page 13
Download
Date Close Price change Market cap Trading volume
Aug 17, 2024 $ 8.87
-3.29%
$ 887.26 million $ 597,331
Aug 16, 2024 $ 9.16
-10.34%
$ 915.52 million $ 597,350
Aug 15, 2024 $ 10.21
-1.43%
$ 1.02 billion $ 580,085
Aug 14, 2024 $ 10.35
+7.91%
$ 1.04 billion $ 583,213
Aug 13, 2024 $ 9.59
+0.86%
$ 958.61 million $ 596,827
Aug 12, 2024 $ 9.49
-8.84%
$ 948.78 million $ 591,885
Aug 11, 2024 $ 10.41
-1.51%
$ 1.04 billion $ 588,701
Aug 10, 2024 $ 10.55
-1.09%
$ 1.06 billion $ 588,746
Aug 9, 2024 $ 10.67
+0.84%
$ 1.07 billion $ 598,155
Aug 8, 2024 $ 10.58
+10.98%
$ 1.06 billion $ 600,856
Aug 7, 2024 $ 9.53
-2.61%
$ 952.84 million $ 595,608
Aug 6, 2024 $ 9.75
+6.46%
$ 974.52 million $ 597,460
Aug 5, 2024 $ 9.21
-7.50%
$ 921.16 million $ 596,304
Aug 4, 2024 $ 9.95
-1.16%
$ 994.75 million $ 568,296
Aug 3, 2024 $ 10.06
-0.06%
$ 1.01 billion $ 587,505
Aug 2, 2024 $ 10.52
-9.83%
$ 1.05 billion $ 582,870
Aug 1, 2024 $ 11.67
-1.70%
$ 1.17 billion $ 580,123
Jul 31, 2024 $ 11.86
+4.70%
$ 1.19 billion $ 580,149
Jul 30, 2024 $ 11.33
+0.79%
$ 1.13 billion $ 588,566
Jul 29, 2024 $ 11.23
+3.96%
$ 1.12 billion $ 590,000
Jul 28, 2024 $ 11.05
-0.22%
$ 1.11 billion $ 578,459
Jul 27, 2024 $ 11.06
+4.97%
$ 1.11 billion $ 594,091
Jul 26, 2024 $ 10.53
-10.61%
$ 1.05 billion $ 584,914
Jul 25, 2024 $ 11.78
-5.73%
$ 1.18 billion $ 589,567
Jul 24, 2024 $ 12.5
+1.34%
$ 1.25 billion $ 593,154
Jul 23, 2024 $ 12.33
-11.93%
$ 1.23 billion $ 585,207
Jul 22, 2024 $ 14.01
+0.03%
$ 1.4 billion $ 589,519
Jul 21, 2024 $ 14.01
-5.24%
$ 1.4 billion $ 579,486
Jul 20, 2024 $ 14.82
-0.30%
$ 1.48 billion $ 585,616
Jul 19, 2024 $ 14.91
-0.75%
$ 1.49 billion $ 566,428
Jul 18, 2024 $ 14.94
-0.89%
$ 1.49 billion $ 570,997
Jul 17, 2024 $ 15.07
+2.36%
$ 1.51 billion $ 581,280
Jul 16, 2024 $ 14.9
-1.77%
$ 1.49 billion $ 580,506
Jul 15, 2024 $ 15.16
+1.70%
$ 1.52 billion $ 581,904
Jul 14, 2024 $ 14.81
-0.42%
$ 1.48 billion $ 582,491
Jul 13, 2024 $ 14.87
+1.83%
$ 1.49 billion $ 586,587
Jul 12, 2024 $ 14.6
-0.03%
$ 1.46 billion $ 582,877
Jul 11, 2024 $ 14.57
-1.63%
$ 1.46 billion $ 587,768
Jul 10, 2024 $ 14.81
+0.02%
$ 1.48 billion $ 583,693
Jul 9, 2024 $ 14.81
-1.30%
$ 1.48 billion $ 588,776
Jul 8, 2024 $ 15
-1.79%
$ 1.5 billion $ 582,401
Jul 7, 2024 $ 15.29
+0.60%
$ 1.53 billion $ 577,326
Jul 6, 2024 $ 15.35
+2.23%
$ 1.54 billion $ 583,497
Jul 5, 2024 $ 15.01
+0.06%
$ 1.5 billion $ 575,912
Jul 4, 2024 $ 15.3
-9.99%
$ 1.53 billion $ 589,839
Jul 3, 2024 $ 17
+3.12%
$ 1.7 billion $ 583,562
Jul 2, 2024 $ 16.47
+1.29%
$ 1.65 billion $ 581,657
Jul 1, 2024 $ 16.23
+0.50%
$ 1.62 billion $ 572,036
Jun 30, 2024 $ 16.14
+0.74%
$ 1.61 billion $ 568,123
Jun 29, 2024 $ 16.02
+0.08%
$ 1.6 billion $ 583,839