STON.fi Historical Data

STON Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 2024 $3.8
+2.41%
$380.44 million $5,176
Oct 19, 2024 $3.72
+7.61%
$371.55 million $4,974
Oct 18, 2024 $3.45
-2.04%
$345.2 million $4,414
Oct 17, 2024 $3.53
-2.37%
$352.74 million $4,821
Oct 16, 2024 $3.61
-9.40%
$361.21 million $5,019
Oct 15, 2024 $3.99
+2.27%
$398.78 million $5,356
Oct 14, 2024 $3.9
+8.63%
$389.94 million $5,115
Oct 13, 2024 $3.59
+5.23%
$359.18 million $5,078
Oct 12, 2024 $3.41
-0.75%
$341.18 million $4,382
Oct 11, 2024 $3.44
-4.45%
$343.78 million $5,271
Oct 10, 2024 $3.59
-3.17%
$359.39 million $4,924
Oct 9, 2024 $3.71
-3.58%
$371.26 million $4,942
Oct 8, 2024 $3.85
-3.22%
$385.12 million $4,755
Oct 7, 2024 $3.98
+4.42%
$397.95 million $5,028
Oct 6, 2024 $3.81
+3.60%
$381.44 million $5,080
Oct 5, 2024 $3.68
-7.42%
$368.15 million $4,585
Oct 4, 2024 $3.98
+1.75%
$397.75 million $4,905
Oct 3, 2024 $3.08
-12.89%
$308.1 million $604,630
Oct 2, 2024 $3.54
-10.17%
$354.2 million $602,741
Oct 1, 2024 $3.94
-7.07%
$394.32 million $486,245
Sep 30, 2024 $4.24
-0.36%
$424.33 million $604,386
Sep 29, 2024 $4.28
+7.06%
$428.44 million $599,243
Sep 28, 2024 $4
-6.72%
$400.18 million $607,197
Sep 27, 2024 $4.28
+3.15%
$428.4 million $604,333
Sep 26, 2024 $4.15
+2.36%
$415.3 million $602,701
Sep 25, 2024 $4.32
+6.25%
$431.58 million $607,940
Sep 24, 2024 $4.06
+4.28%
$405.85 million $604,969
Sep 23, 2024 $3.93
+0.67%
$393 million $605,893
Sep 22, 2024 $3.9
+0.38%
$390.2 million $600,112
Sep 21, 2024 $3.88
-11.32%
$388.22 million $600,676
Sep 20, 2024 $4.37
-0.46%
$437.2 million $602,511
Sep 19, 2024 $4.45
+0.44%
$445.19 million $604,461
Sep 18, 2024 $4.38
-20.01%
$438.09 million $609,365
Sep 17, 2024 $5.48
-3.15%
$547.7 million $597,220
Sep 16, 2024 $5.65
-0.77%
$564.94 million $597,708
Sep 15, 2024 $5.7
-2.38%
$570 million $586,438
Sep 14, 2024 $5.8
+8.09%
$579.6 million $592,111
Sep 13, 2024 $5.57
-1.14%
$557.07 million $600,849