STON.fi Historical Data

STON Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.693
-1.20%
$ 69.34 million $ 11,905
Sep 22, 2025 $ 0.701
-2.59%
$ 70.18 million $ 24,196
Sep 21, 2025 $ 0.718
-1.29%
$ 71.81 million $ 13,344
Sep 20, 2025 $ 0.728
+1.91%
$ 72.74 million $ 17,366
Sep 19, 2025 $ 0.714
-0.17%
$ 71.42 million $ 20,825
Sep 18, 2025 $ 0.715
-1.27%
$ 71.55 million $ 23,126
Sep 17, 2025 $ 0.723
-2.16%
$ 72.42 million $ 20,409
Sep 16, 2025 $ 0.739
+0.08%
$ 73.95 million $ 17,459
Sep 15, 2025 $ 0.739
+1.18%
$ 73.84 million $ 20,697
Sep 14, 2025 $ 0.73
-0.43%
$ 72.88 million $ 26,481
Sep 13, 2025 $ 0.732
-0.95%
$ 73.18 million $ 18,025
Sep 12, 2025 $ 0.739
+0.96%
$ 73.89 million $ 16,996
Sep 11, 2025 $ 0.733
+2.76%
$ 73.26 million $ 11,855
Sep 10, 2025 $ 0.713
-0.97%
$ 71.29 million $ 10,338
Sep 9, 2025 $ 0.721
-1.22%
$ 72.05 million $ 9,825
Sep 8, 2025 $ 0.729
-0.12%
$ 72.95 million $ 9,675
Sep 7, 2025 $ 0.73
+2.90%
$ 73.04 million $ 10,566
Sep 6, 2025 $ 0.71
-0.48%
$ 71 million $ 12,952
Sep 5, 2025 $ 0.713
-0.06%
$ 71.34 million $ 9,517
Sep 4, 2025 $ 0.714
-0.37%
$ 71.35 million $ 13,300
Sep 3, 2025 $ 0.716
-3.57%
$ 71.52 million $ 13,145
Sep 2, 2025 $ 0.743
-1.00%
$ 74.24 million $ 20,386
Sep 1, 2025 $ 0.751
-4.09%
$ 75.06 million $ 18,502
Aug 31, 2025 $ 0.782
+0.52%
$ 78.29 million $ 10,203
Aug 30, 2025 $ 0.779
+1.08%
$ 77.76 million $ 12,129
Aug 29, 2025 $ 0.771
-2.56%
$ 77.08 million $ 15,462
Aug 28, 2025 $ 0.791
+0.05%
$ 79.06 million $ 13,018
Aug 27, 2025 $ 0.791
+0.12%
$ 78.94 million $ 12,962
Aug 26, 2025 $ 0.79
+1.12%
$ 79.07 million $ 13,823
Aug 25, 2025 $ 0.781
-3.38%
$ 78.14 million $ 19,385
Aug 24, 2025 $ 0.808
+1.87%
$ 80.83 million $ 14,110
Aug 23, 2025 $ 0.794
+1.14%
$ 79.4 million $ 15,536
Aug 22, 2025 $ 0.795
+3.35%
$ 78.53 million $ 19,177
Aug 21, 2025 $ 0.769
-1.16%
$ 76.93 million $ 19,338
Aug 20, 2025 $ 0.779
-0.84%
$ 77.85 million $ 10,600
Aug 19, 2025 $ 0.785
-3.53%
$ 78.55 million $ 16,092
Aug 18, 2025 $ 0.814
-0.91%
$ 81.41 million $ 12,856
Aug 17, 2025 $ 0.822
+0.66%
$ 82.15 million $ 21,084
Aug 16, 2025 $ 0.816
+0.13%
$ 81.63 million $ 12,232
Aug 15, 2025 $ 0.815
+0.61%
$ 81.52 million $ 11,403
Aug 14, 2025 $ 0.81
+0.40%
$ 81.03 million $ 19,834
Aug 13, 2025 $ 0.807
+1.03%
$ 80.71 million $ 16,173
Aug 12, 2025 $ 0.798
-1.42%
$ 79.84 million $ 15,886
Aug 11, 2025 $ 0.81
-1.84%
$ 80.97 million $ 19,918
Aug 10, 2025 $ 0.825
+0.29%
$ 82.51 million $ 13,869
Aug 9, 2025 $ 0.823
-0.77%
$ 82.27 million $ 14,026
Aug 8, 2025 $ 0.829
+0.88%
$ 82.91 million $ 12,778
Aug 7, 2025 $ 0.822
-4.02%
$ 82.18 million $ 15,706
Aug 6, 2025 $ 0.856
+0.40%
$ 85.6 million $ 14,830
Aug 5, 2025 $ 0.853
-3.95%
$ 85.26 million $ 17,433