STON.fi Historical Data

STON Page 4
Download
Date Close Price change Market cap Trading volume
Dec 27, 2025 $ 0.339
+1.23%
$ 33.8 million $ 4,916
Dec 26, 2025 $ 0.335
-6.90%
$ 33.51 million $ 4,279
Dec 25, 2025 $ 0.36
+3.18%
$ 35.97 million $ 5,431
Dec 24, 2025 $ 0.349
-11.64%
$ 34.84 million $ 7,829
Dec 23, 2025 $ 0.394
-2.11%
$ 39.46 million $ 5,608
Dec 22, 2025 $ 0.403
-0.32%
$ 40.34 million $ 5,231
Dec 21, 2025 $ 0.405
-0.21%
$ 40.44 million $ 5,509
Dec 20, 2025 $ 0.406
+0.04%
$ 40.55 million $ 6,041
Dec 19, 2025 $ 0.405
-0.75%
$ 40.61 million $ 6,133
Dec 18, 2025 $ 0.408
+4.10%
$ 40.76 million $ 6,887
Dec 17, 2025 $ 0.392
-0.95%
$ 39.16 million $ 6,566
Dec 16, 2025 $ 0.402
-0.41%
$ 39.95 million $ 6,240
Dec 15, 2025 $ 0.404
-11.81%
$ 40.47 million $ 5,761
Dec 14, 2025 $ 0.459
-0.02%
$ 45.89 million $ 6,220
Dec 13, 2025 $ 0.459
+0.53%
$ 45.97 million $ 5,536
Dec 12, 2025 $ 0.457
+8.14%
$ 45.68 million $ 6,394
Dec 11, 2025 $ 0.426
-0.90%
$ 42.6 million $ 6,508
Dec 10, 2025 $ 0.43
-1.42%
$ 42.99 million $ 5,927
Dec 9, 2025 $ 0.436
+0.02%
$ 43.56 million $ 6,584
Dec 8, 2025 $ 0.437
+2.09%
$ 43.71 million $ 7,653
Dec 7, 2025 $ 0.428
+0.82%
$ 42.85 million $ 6,695
Dec 6, 2025 $ 0.425
+3.25%
$ 42.5 million $ 6,299
Dec 5, 2025 $ 0.407
-5.51%
$ 40.73 million $ 6,277
Dec 4, 2025 $ 0.431
-0.20%
$ 43.12 million $ 11,090
Dec 3, 2025 $ 0.432
+1.97%
$ 43.22 million $ 23,490
Dec 2, 2025 $ 0.423
-2.37%
$ 42.35 million $ 26,823
Dec 1, 2025 $ 0.434
+6.05%
$ 43.39 million $ 52,488
Nov 30, 2025 $ 0.43
+1.88%
$ 42.82 million $ 410
Nov 29, 2025 $ 0.423
+6.96%
$ 42.21 million $ 308
Nov 28, 2025 $ 0.412
-4.30%
$ 39.5 million $ 6,001
Nov 27, 2025 $ 0.43
+6.74%
$ 43 million $ 5,586
Nov 26, 2025 $ 0.399
+1.08%
$ 40.17 million $ 5,465
Nov 25, 2025 $ 0.389
-6.12%
$ 39.46 million $ 5,311
Nov 24, 2025 $ 0.415
+3.97%
$ 41.44 million $ 6,425
Nov 23, 2025 $ 0.399
-2.70%
$ 39.88 million $ 5,767
Nov 22, 2025 $ 0.41
-2.47%
$ 40.95 million $ 6,913
Nov 21, 2025 $ 0.416
+1.09%
$ 41.79 million $ 7,885
Nov 20, 2025 $ 0.411
-6.21%
$ 41.07 million $ 7,038
Nov 19, 2025 $ 0.438
-5.48%
$ 43.82 million $ 7,360
Nov 18, 2025 $ 0.466
+3.87%
$ 46.33 million $ 639
Nov 17, 2025 $ 0.449
+0.74%
$ 44.87 million $ 7,581
Nov 16, 2025 $ 0.452
-1.43%
$ 44.45 million $ 8,779
Nov 15, 2025 $ 0.46
-3.40%
$ 45.86 million $ 7,225
Nov 14, 2025 $ 0.477
-1.62%
$ 47.59 million $ 11,144
Nov 13, 2025 $ 0.485
-2.54%
$ 48.54 million $ 7,320
Nov 12, 2025 $ 0.497
+0.47%
$ 49.72 million $ 6,853
Nov 11, 2025 $ 0.495
-0.41%
$ 49.49 million $ 7,409
Nov 10, 2025 $ 0.497
-2.25%
$ 49.7 million $ 7,286
Nov 9, 2025 $ 0.508
-2.84%
$ 50.84 million $ 9,315
Nov 8, 2025 $ 0.523
-3.96%
$ 52.33 million $ 7,424