STON.fi Historical Data

STON Page 5
Download
Date Close Price change Market cap Trading volume
Jan 27, 2026 $0.458
+20.99%
$45.77 million $17,471
Jan 26, 2026 $0.378
+3.44%
$37.78 million $5,082
Jan 25, 2026 $0.364
+11.33%
$36.45 million $6,089
Jan 24, 2026 $0.328
-3.00%
$32.81 million $4,206
Jan 23, 2026 $0.338
-7.42%
$33.84 million $5,113
Jan 22, 2026 $0.366
+0.04%
$36.56 million $5,369
Jan 21, 2026 $0.365
+4.54%
$36.47 million $4,877
Jan 20, 2026 $0.364
-0.55%
$36.36 million $5,455
Jan 19, 2026 $0.366
-0.03%
$36.56 million $5,838
Jan 18, 2026 $0.366
-0.40%
$36.57 million $4,850
Jan 17, 2026 $0.367
-2.84%
$36.72 million $4,962
Jan 16, 2026 $0.378
-3.26%
$37.79 million $5,687
Jan 15, 2026 $0.391
+0.01%
$39.06 million $6,007
Jan 14, 2026 $0.391
-0.20%
$39.06 million $5,453
Jan 13, 2026 $0.391
+0.21%
$39.14 million $5,522
Jan 12, 2026 $0.391
-0.58%
$39.06 million $5,609
Jan 11, 2026 $0.392
-0.44%
$39.19 million $6,334
Jan 10, 2026 $0.394
+0.20%
$39.37 million $5,113
Jan 9, 2026 $0.393
-0.26%
$39.29 million $6,698
Jan 8, 2026 $0.394
-1.55%
$39.39 million $6,535
Jan 7, 2026 $0.4
+0.24%
$40.01 million $6,026
Jan 6, 2026 $0.399
+0.29%
$39.92 million $6,396
Jan 5, 2026 $0.398
+4.25%
$39.8 million $6,014
Jan 4, 2026 $0.382
+1.28%
$38.18 million $5,355
Jan 3, 2026 $0.376
+0.33%
$37.64 million $5,945
Jan 2, 2026 $0.375
+5.58%
$37.51 million $6,211
Jan 1, 2026 $0.355
-6.02%
$35.47 million $4,745
Dec 31, 2025 $0.378
+9.05%
$37.73 million $314
Dec 30, 2025 $0.35
+1.66%
$34.7 million $5,062
Dec 29, 2025 $0.346
-0.90%
$34.44 million $6,488
Dec 28, 2025 $0.35
+3.74%
$35.04 million $5,190
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