STON.fi Historical Data

STON Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $0.437
+2.09%
$43.71 million $7,653
Dec 7, 2025 $0.428
+0.82%
$42.85 million $6,695
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