STON.fi Historical Data

STON Page 13
Download
Date Close Price change Market cap Trading volume
Dec 21, 2024 $4.4
-1.82%
$440.29 million $607,245
Dec 20, 2024 $4.48
-0.77%
$448.27 million $606,769
Dec 19, 2024 $4.51
-7.98%
$450.87 million $577,639
Dec 18, 2024 $4.9
-2.72%
$489.95 million $560,345
Dec 17, 2024 $5.05
-1.80%
$504.52 million $605,672
Dec 16, 2024 $5.14
-1.62%
$513.56 million $601,381
Dec 15, 2024 $5.23
+4.86%
$522.72 million $607,814
Dec 14, 2024 $4.98
-1.85%
$498.4 million $597,342
Dec 13, 2024 $5.08
+0.63%
$507.9 million $598,196
Dec 12, 2024 $5.04
+5.02%
$504.5 million $608,619
Dec 11, 2024 $4.8
+4.68%
$480.1 million $599,195
Dec 10, 2024 $4.59
+0.75%
$458.65 million $601,994
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