STON.fi Historical Data

STON Page 15
Download
Date Close Price change Market cap Trading volume
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
Jun 28, 2024 $ 16.01
-6.58%
$ 1.6 billion $ 584,393
Jun 27, 2024 $ 17.12
-0.70%
$ 1.71 billion $ 585,017
Jun 26, 2024 $ 17.41
+0.95%
$ 1.74 billion $ 578,633
Jun 25, 2024 $ 18.1
-0.79%
$ 1.81 billion $ 583,251
Jun 24, 2024 $ 18.25
-2.43%
$ 1.82 billion $ 575,659
Jun 23, 2024 $ 18.7
+7.46%
$ 1.87 billion $ 574,401
Jun 22, 2024 $ 17.4
-1.66%
$ 1.74 billion $ 588,258
Jun 21, 2024 $ 17.57
-2.37%
$ 1.76 billion $ 584,258
Jun 20, 2024 $ 18
+2.07%
$ 1.8 billion $ 580,994
Jun 19, 2024 $ 17.63
+3.57%
$ 1.76 billion $ 569,504
Jun 18, 2024 $ 16.96
-6.41%
$ 1.7 billion $ 684,755
Jun 17, 2024 $ 18.12
-2.32%
$ 1.81 billion $ 588,167
Jun 16, 2024 $ 18.53
+6.39%
$ 1.85 billion $ 609,286
Jun 15, 2024 $ 17.73
-1.87%
$ 1.77 billion $ 571,211
Jun 14, 2024 $ 18.06
+9.20%
$ 1.81 billion $ 568,418
Jun 13, 2024 $ 16.52
+8.33%
$ 1.65 billion $ 580,791
Jun 12, 2024 $ 16
+8.18%
$ 1.6 billion $ 580,192
Jun 11, 2024 $ 14.94
-8.90%
$ 1.49 billion $ 578,371
Jun 10, 2024 $ 16.4
+5.39%
$ 1.64 billion $ 574,064
Jun 9, 2024 $ 15.53
-2.97%
$ 1.55 billion $ 581,416
Jun 8, 2024 $ 16.01
-6.26%
$ 1.6 billion $ 583,520
Jun 7, 2024 $ 17.07
-2.69%
$ 1.71 billion $ 577,394
Jun 6, 2024 $ 17.51
+0.02%
$ 1.75 billion $ 585,149
Jun 5, 2024 $ 17.5
+10.94%
$ 1.75 billion $ 590,666
Jun 4, 2024 $ 15.63
+7.78%
$ 1.56 billion $ 596,332
Jun 3, 2024 $ 14.5
+3.56%
$ 1.45 billion $ 571,968
Jun 2, 2024 $ 14.01
+12.48%
$ 1.4 billion $ 588,759
Jun 1, 2024 $ 12.45
-5.21%
$ 1.25 billion $ 581,690
May 31, 2024 $ 13.13
-11.37%
$ 1.31 billion $ 581,922
May 30, 2024 $ 14.81
+4.16%
$ 1.48 billion $ 577,895
May 29, 2024 $ 14.64
-1.92%
$ 1.46 billion $ 582,143
May 28, 2024 $ 14.92
-2.62%
$ 1.49 billion $ 564,576
May 27, 2024 $ 15.3
+0.29%
$ 1.53 billion $ 574,726
May 26, 2024 $ 15.24
+1.57%
$ 1.52 billion $ 579,735
May 25, 2024 $ 15
+0.51%
$ 1.5 billion $ 574,948
May 24, 2024 $ 14.93
+1.33%
$ 1.49 billion $ 577,434