STON.fi Historical Data

STON Page 7
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2025 $ 0.714
-0.17%
$ 71.42 million $ 20,825
Sep 18, 2025 $ 0.715
-1.27%
$ 71.55 million $ 23,126
Sep 17, 2025 $ 0.723
-2.16%
$ 72.42 million $ 20,409
Sep 16, 2025 $ 0.739
+0.08%
$ 73.95 million $ 17,459
Sep 15, 2025 $ 0.739
+1.18%
$ 73.84 million $ 20,697
Sep 14, 2025 $ 0.73
-0.43%
$ 72.88 million $ 26,481
Sep 13, 2025 $ 0.732
-0.95%
$ 73.18 million $ 18,025
Sep 12, 2025 $ 0.739
+0.96%
$ 73.89 million $ 16,996
Sep 11, 2025 $ 0.733
+2.76%
$ 73.26 million $ 11,855
Sep 10, 2025 $ 0.713
-0.97%
$ 71.29 million $ 10,338
Sep 9, 2025 $ 0.721
-1.22%
$ 72.05 million $ 9,825
Sep 8, 2025 $ 0.729
-0.12%
$ 72.95 million $ 9,675
Sep 7, 2025 $ 0.73
+2.90%
$ 73.04 million $ 10,566
Sep 6, 2025 $ 0.71
-0.48%
$ 71 million $ 12,952
Sep 5, 2025 $ 0.713
-0.06%
$ 71.34 million $ 9,517
Sep 4, 2025 $ 0.714
-0.37%
$ 71.35 million $ 13,300
Sep 3, 2025 $ 0.716
-3.57%
$ 71.52 million $ 13,145
Sep 2, 2025 $ 0.743
-1.00%
$ 74.24 million $ 20,386
Sep 1, 2025 $ 0.751
-4.09%
$ 75.06 million $ 18,502
Aug 31, 2025 $ 0.782
+0.52%
$ 78.29 million $ 10,203
Aug 30, 2025 $ 0.779
+1.08%
$ 77.76 million $ 12,129
Aug 29, 2025 $ 0.771
-2.56%
$ 77.08 million $ 15,462