STON.fi Historical Data

STON Page 7
Download
Date Close Price change Market cap Trading volume
Aug 19, 2025 $ 0.785
-3.53%
$ 78.55 million $ 16,092
Aug 18, 2025 $ 0.814
-0.91%
$ 81.41 million $ 12,856
Aug 17, 2025 $ 0.822
+0.66%
$ 82.15 million $ 21,084
Aug 16, 2025 $ 0.816
+0.13%
$ 81.63 million $ 12,232
Aug 15, 2025 $ 0.815
+0.61%
$ 81.52 million $ 11,403
Aug 14, 2025 $ 0.81
+0.40%
$ 81.03 million $ 19,834
Aug 13, 2025 $ 0.807
+1.03%
$ 80.71 million $ 16,173
Aug 12, 2025 $ 0.798
-1.42%
$ 79.84 million $ 15,886
Aug 11, 2025 $ 0.81
-1.84%
$ 80.97 million $ 19,918
Aug 10, 2025 $ 0.825
+0.29%
$ 82.51 million $ 13,869
Aug 9, 2025 $ 0.823
-0.77%
$ 82.27 million $ 14,026
Aug 8, 2025 $ 0.829
+0.88%
$ 82.91 million $ 12,778
Aug 7, 2025 $ 0.822
-4.02%
$ 82.18 million $ 15,706
Aug 6, 2025 $ 0.856
+0.40%
$ 85.6 million $ 14,830
Aug 5, 2025 $ 0.853
-3.95%
$ 85.26 million $ 17,433
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