STON.fi Historical Data

STON Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 1.03
-30.36%
$ 96.85 million $ 22,667
May 26 $ 1.47
-11.39%
$ 147.4 million $ 29,038
May 19 $ 1.74
-7.44%
$ 166.42 million $ 28,269
May 12 $ 1.89
+12.74%
$ -- $ 19,712
May 5 $ 1.76
-2.15%
$ 167.4 million $ 26,909
Apr 28 $ 1.8
-4.67%
$ 180.09 million $ 29,075
Apr 21 $ 1.89
+16.67%
$ 188.82 million $ 32,775
Apr 14 $ 1.68
-0.04%
$ 161.85 million $ 25,861
Apr 7 $ 1.6
-7.59%
$ 168.47 million $ 26,036
Mar 31 $ 1.87
-6.69%
$ 173.33 million $ 23,202
Mar 24 $ 2.06
+3.15%
$ 200.16 million $ 16,684
Mar 17 $ 2.08
+9.76%
$ 200.11 million $ 30,952
Mar 10 $ 2.09
+4.52%
$ 189.71 million $ 29,671
Mar 3 $ 1.99
-17.50%
$ 199.54 million $ 17,379
Feb 24 $ 2.41
-4.13%
$ 240.89 million $ 24,218
Feb 17 $ 2.54
-6.67%
$ 251.46 million $ 21,383
Feb 10 $ 2.74
-1.86%
$ 272.46 million $ 617,465
Feb 3 $ 2.78
-5.66%
$ 279.62 million $ 3.63 million
Jan 27 $ 2.93
-13.79%
$ 293.2 million $ 4.24 million
Jan 20 $ 3.41
+2.15%
$ 340.2 million $ 3.61 million
Jan 13 $ 3.86
-5.34%
$ 334.01 million $ 3.39 million
Jan 6 $ 4.2
-3.19%
$ 409.18 million $ 3.65 million
Dec 30 $ 4.48
+6.52%
$ 433.91 million $ 3.61 million
Dec 23 $ 4.33
+1.36%
$ 420.8 million $ 3.64 million
Dec 16 $ 4.4
-15.66%
$ 422.63 million $ 3.56 million
Dec 9 $ 4.98
-5.69%
$ 522.72 million $ 3.61 million
Dec 2 $ 5.34
+7.61%
$ 528.66 million $ 3.66 million
Nov 25 $ 4.97
+9.02%
$ 497.29 million $ 4.22 million
Nov 18 $ 4.51
+19.09%
$ 458.36 million $ 3.62 million
Nov 11 $ 4.06
-9.62%
$ 379.05 million $ 3.59 million
Nov 4 $ 3.41
+27.85%
$ 450.69 million $ 3.61 million
Oct 28 $ 2.67
-7.02%
$ 266.7 million $ 4.24 million
Oct 21 $ 2.85
-24.97%
$ 286.44 million $ 1.23 million
Oct 14 $ 3.8
+5.99%
$ 380.44 million $ 34,875
Oct 7 $ 3.41
-10.48%
$ 359.18 million $ 29,302
Sep 30 $ 3.68
-13.55%
$ 381.44 million $ 2.31 million
Sep 23 $ 4
+2.51%
$ 428.44 million $ 3.63 million
Sep 16 $ 3.88
-31.81%
$ 390.2 million $ 3.61 million
Sep 9 $ 5.8
+2.28%
$ 570 million $ 3.56 million
Sep 2 $ 5.52
-5.87%
$ 564.99 million $ 3.62 million
Aug 26 $ 5.86
-13.62%
$ 586.46 million $ 4.19 million
Aug 19 $ 6.85
-33.50%
$ 678.92 million $ 3.55 million
Aug 12 $ 8.87
-14.75%
$ 1.03 billion $ 3.55 million
Aug 5 $ 10.55
+5.95%
$ 1.04 billion $ 3.58 million
Jul 29 $ 10.06
-6.88%
$ 994.75 million $ 3.51 million
Jul 22 $ 11.06
-20.99%
$ 1.11 billion $ 3.54 million
Jul 15 $ 14.82
-0.61%
$ 1.4 billion $ 3.47 million
Jul 8 $ 14.87
-2.64%
$ 1.48 billion $ 3.51 million
Jul 1 $ 15.35
-4.96%
$ 1.53 billion $ 3.49 million
Jun 24 $ 16.02
-14.35%
$ 1.61 billion $ 3.49 million