STON.fi Historical Data

STON Page 15
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $5.62
-2.85%
$561.6 million $590,754
Sep 11, 2024 $5.78
-4.83%
$577.96 million $600,990
Sep 10, 2024 $6.07
+3.28%
$607.38 million $598,553
Sep 9, 2024 $5.89
+3.91%
$588.8 million $576,978
Sep 8, 2024 $5.65
+2.29%
$564.99 million $595,479
Sep 7, 2024 $5.52
+5.46%
$552.33 million $609,596
Sep 6, 2024 $5.32
+1.90%
$532.03 million $605,804
Sep 5, 2024 $5.22
-4.36%
$522.09 million $600,925
Sep 4, 2024 $5.44
+0.59%
$544.22 million $599,400
Sep 3, 2024 $5.41
-2.85%
$541.02 million $600,282
Sep 2, 2024 $5.55
-5.36%
$555.3 million $599,713
Sep 1, 2024 $5.86
-6.24%
$586.46 million $591,527
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