STON.fi Historical Data

STON Page 5
Download
Date Close Price change Market cap Trading volume
Nov 8, 2025 $ 0.523
-3.96%
$ 52.33 million $ 7,424
Nov 7, 2025 $ 0.545
+0.84%
$ 54.49 million $ 10,311
Nov 6, 2025 $ 0.54
+5.21%
$ 54.03 million $ 7,921
Nov 5, 2025 $ 0.514
-5.01%
$ 51.35 million $ 7,347
Nov 4, 2025 $ 0.541
-4.20%
$ 54.1 million $ 10,010
Nov 3, 2025 $ 0.565
-5.70%
$ 56.47 million $ 11,087
Nov 2, 2025 $ 0.6
-1.15%
$ 59.99 million $ 9,651
Nov 1, 2025 $ 0.607
+8.65%
$ 60.69 million $ 11,920
Oct 31, 2025 $ 0.559
-0.94%
$ 55.92 million $ 9,319
Oct 30, 2025 $ 0.565
+0.55%
$ 56.52 million $ 7,862
Oct 29, 2025 $ 0.562
-2.21%
$ 56.18 million $ 11,491
Oct 28, 2025 $ 0.574
+4.81%
$ 57.42 million $ 9,798
Oct 27, 2025 $ 0.549
-4.16%
$ 54.88 million $ 8,877
Oct 26, 2025 $ 0.572
-0.48%
$ 57.21 million $ 8,148
Oct 25, 2025 $ 0.575
-2.46%
$ 57.48 million $ 7,694
Oct 24, 2025 $ 0.589
+1.33%
$ 58.91 million $ 8,663
Oct 23, 2025 $ 0.58
-2.07%
$ 58 million $ 7,941
Oct 22, 2025 $ 0.591
+1.80%
$ 59.29 million $ 9,129
Oct 21, 2025 $ 0.581
-2.44%
$ 58.09 million $ 11,074
Oct 20, 2025 $ 0.596
+0.03%
$ 59.55 million $ 9,615
Oct 19, 2025 $ 0.599
+4.70%
$ 59.54 million $ 9,642
Oct 18, 2025 $ 0.572
-9.65%
$ 57.19 million $ 11,137
Oct 17, 2025 $ 0.552
-6.64%
$ 55.23 million $ 7,321
Oct 16, 2025 $ 0.59
+1.10%
$ 59.12 million $ 10,561
Oct 15, 2025 $ 0.584
-3.36%
$ 58.39 million $ 9,648
Oct 14, 2025 $ 0.612
-7.65%
$ 60.44 million $ 10,235
Oct 13, 2025 $ 0.663
+2.07%
$ 66.31 million $ 9,545
Oct 12, 2025 $ 0.649
+3.50%
$ 64.93 million $ 11,470
Oct 11, 2025 $ 0.628
-4.16%
$ 62.83 million $ 17,006
Oct 10, 2025 $ 0.66
-2.52%
$ 66.01 million $ 35,962
Oct 9, 2025 $ 0.677
+2.05%
$ 67.71 million $ 14,224
Oct 8, 2025 $ 0.664
+8.32%
$ 66.37 million $ 23,244
Oct 7, 2025 $ 0.566
-11.10%
$ 56.64 million $ 7,662
Oct 6, 2025 $ 0.637
+3.10%
$ 63.73 million $ 15,993
Oct 5, 2025 $ 0.618
+1.20%
$ 61.82 million $ 12,338
Oct 4, 2025 $ 0.611
-2.56%
$ 61.06 million $ 13,608
Oct 3, 2025 $ 0.627
-3.64%
$ 62.67 million $ 27,627
Oct 2, 2025 $ 0.651
+4.79%
$ 65.08 million $ 27,355
Oct 1, 2025 $ 0.62
-4.29%
$ 62.09 million $ 14,807
Sep 30, 2025 $ 0.646
-2.23%
$ 64.82 million $ 18,910
Sep 29, 2025 $ 0.661
+3.82%
$ 66.08 million $ 20,789
Sep 28, 2025 $ 0.634
-1.18%
$ 63.65 million $ 10,554
Sep 27, 2025 $ 0.642
-0.67%
$ 64.16 million $ 9,902
Sep 26, 2025 $ 0.647
-0.71%
$ 64.6 million $ 18,320
Sep 25, 2025 $ 0.65
-5.44%
$ 64.95 million $ 14,781
Sep 24, 2025 $ 0.687
-0.87%
$ 68.77 million $ 10,109
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