STON.fi Historical Data

STON Page 14
Download
Date Close Price change Market cap Trading volume
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
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