STON.fi Historical Data

STON Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.888
+2.06%
$ 88.77 million $ 19,067
Aug 3, 2025 $ 0.868
+2.40%
$ 86.97 million $ 14,086
Aug 2, 2025 $ 0.864
+6.66%
$ 84.78 million $ 26,876
Aug 1, 2025 $ 0.807
+0.65%
$ 81.03 million $ 18,680
Jul 31, 2025 $ 0.801
-1.78%
$ 80.13 million $ 31,468
Jul 30, 2025 $ 0.816
+5.49%
$ 81.59 million $ 20,790
Jul 29, 2025 $ 0.773
-0.55%
$ 77.35 million $ 10,911
Jul 28, 2025 $ 0.778
-2.33%
$ 77.76 million $ 15,661
Jul 27, 2025 $ 0.796
-0.13%
$ 79.61 million $ 13,507
Jul 26, 2025 $ 0.797
+2.22%
$ 79.72 million $ 16,346
Jul 25, 2025 $ 0.78
-1.85%
$ 77.99 million $ 14,332
Jul 24, 2025 $ 0.794
-1.14%
$ 79.45 million $ 29,055
Jul 23, 2025 $ 0.803
-0.63%
$ 80.27 million $ 37,001
Jul 22, 2025 $ 0.807
+5.74%
$ 80.68 million $ 24,811
Jul 21, 2025 $ 0.763
+2.27%
$ 76.3 million $ 16,338
Jul 20, 2025 $ 0.746
-2.44%
$ 74.62 million $ 13,820
Jul 19, 2025 $ 0.765
-2.08%
$ 76.52 million $ 11,469
Jul 18, 2025 $ 0.781
+2.26%
$ 78.15 million $ 14,207
Jul 17, 2025 $ 0.764
-1.18%
$ 76.42 million $ 11,858
Jul 16, 2025 $ 0.773
+3.92%
$ 77.26 million $ 22,457
Jul 15, 2025 $ 0.743
+1.49%
$ 74.34 million $ 21,631
Jul 14, 2025 $ 0.733
+1.63%
$ 73.25 million $ 19,183
Jul 13, 2025 $ 0.721
+0.15%
$ 72.07 million $ 15,155
Jul 12, 2025 $ 0.72
+0.53%
$ 71.96 million $ 18,463
Jul 11, 2025 $ 0.716
-3.59%
$ 71.59 million $ 29,723
Jul 10, 2025 $ 0.727
+1.34%
$ 72.71 million $ 31,749
Jul 9, 2025 $ 0.718
-1.95%
$ 71.78 million $ 43,508
Jul 8, 2025 $ 0.732
-1.53%
$ 73.17 million $ 22,642
Jul 7, 2025 $ 0.742
-2.04%
$ 74.25 million $ 25,204
Jul 6, 2025 $ 0.758
-4.50%
$ 75.84 million $ 22,945
Jul 5, 2025 $ 0.793
+0.09%
$ 79.34 million $ 10,648
Jul 4, 2025 $ 0.793
-4.20%
$ 79.31 million $ 12,370
Jul 3, 2025 $ 0.828
+3.33%
$ 82.79 million $ 11,342
Jul 2, 2025 $ 0.801
+0.96%
$ 80.13 million $ 16,770
Jul 1, 2025 $ 0.792
+2.57%
$ 79.37 million $ 18,563
Jun 30, 2025 $ 0.772
-1.98%
$ 77.19 million $ 13,414
Jun 29, 2025 $ 0.788
-0.56%
$ 78.75 million $ 13,893
Jun 28, 2025 $ 0.792
+3.32%
$ 79.2 million $ 27,672
Jun 27, 2025 $ 0.767
+3.75%
$ 76.66 million $ 58,020
Jun 26, 2025 $ 0.739
+0.24%
$ 73.88 million $ 20,964
Jun 25, 2025 $ 0.737
+0.36%
$ 73.71 million $ 27,562
Jun 24, 2025 $ 0.735
+2.27%
$ 73.53 million $ 9,916
Jun 23, 2025 $ 0.719
-10.56%
$ 71.9 million $ 9,916
Jun 22, 2025 $ 0.803
-6.15%
$ 80.33 million $ 10,400
Jun 21, 2025 $ 0.855
-9.98%
$ 85.5 million $ 10,769
Jun 20, 2025 $ 0.95
-4.78%
$ 95.02 million $ 12,098
Jun 19, 2025 $ 0.998
+2.80%
$ 99.82 million $ 13,082
Jun 18, 2025 $ 0.971
+6.85%
$ 97.06 million $ 13,308
Jun 17, 2025 $ 0.909
-5.44%
$ 90.88 million $ 10,937
Jun 16, 2025 $ 0.96
+3.03%
$ 96.04 million $ 13,056