STON.fi Historical Data

STON Page 6
Download
Date Close Price change Market cap Trading volume
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
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