STON.fi Historical Data

STON Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.932
-8.06%
$ 93.25 million $ 2,464
Jun 14, 2025 $ 0.951
-0.08%
$ 95.08 million $ 11,292
Jun 13, 2025 $ 0.952
-11.94%
$ 95.18 million $ 2,503
Jun 12, 2025 $ 1.08
-0.73%
$ 108.08 million $ 2,553
Jun 11, 2025 $ 1.09
+6.38%
$ 108.91 million $ 3,322
Jun 10, 2025 $ 1.02
-8.56%
$ 102.35 million $ 2,823
Jun 9, 2025 $ 1.01
+4.44%
$ 101.19 million $ 11,341
Jun 8, 2025 $ 0.969
-5.70%
$ 96.85 million $ 2,956
Jun 7, 2025 $ 1.03
-9.44%
$ 102.7 million $ 3,963
Jun 6, 2025 $ 1.13
+2.78%
$ 113.47 million $ 2,699
Jun 5, 2025 $ 1.23
+32.09%
$ 122.47 million $ 4,538
Jun 4, 2025 $ 1.47
-2.62%
$ 146.66 million $ 3,592
Jun 3, 2025 $ 1.51
+5.62%
$ 150.6 million $ 4,236
Jun 2, 2025 $ 1.43
-3.28%
$ 142.65 million $ 3,639
Jun 1, 2025 $ 1.47
-1.96%
$ 147.4 million $ 3,743
May 31, 2025 $ 1.5
-4.27%
$ 150.3 million $ 4,141
May 30, 2025 $ 1.57
-7.99%
$ 157.01 million $ 4,098
May 29, 2025 $ 1.71
-1.26%
$ 170.56 million $ 4,219
May 28, 2025 $ 1.73
+8.02%
$ 172.87 million $ 4,806
May 27, 2025 $ 1.6
-1.45%
$ 160.21 million $ 4,143
May 26, 2025 $ 1.63
-2.25%
$ 162.6 million $ 3,890
May 25, 2025 $ 1.66
-4.61%
$ 166.42 million $ 4,288
May 24, 2025 $ 1.74
-3.48%
$ 174.37 million $ 4,623
May 23, 2025 $ 1.81
-3.07%
$ 180.66 million $ 4,347
May 22, 2025 $ 1.86
+1.67%
$ 186.4 million $ 4,788
May 21, 2025 $ 1.89
+0.63%
$ 189.23 million $ 4,954
May 20, 2025 $ 1.88
-0.20%
$ 188.06 million $ 4,886
May 19, 2025 $ 1.88
-0.03%
$ 188.33 million $ 4,671
May 15, 2025 $ 1.89
+0.33%
$ -- $ 5,143
May 14, 2025 $ 1.88
-0.65%
$ 188.34 million $ 4,664
May 13, 2025 $ 1.89
+14.52%
$ 189.25 million $ 5,871
May 12, 2025 $ 1.62
-3.39%
$ 161.78 million $ 4,034
May 11, 2025 $ 1.67
-5.03%
$ 167.4 million $ 4,464
May 10, 2025 $ 1.76
-0.61%
$ 176.14 million $ 4,494
May 9, 2025 $ 1.77
-0.75%
$ 177.2 million $ 4,312
May 8, 2025 $ 1.78
+2.32%
$ 178.3 million $ 4,749
May 7, 2025 $ 1.74
+0.20%
$ 174.38 million $ 4,593
May 6, 2025 $ 1.74
-1.37%
$ 174.02 million $ 4,309
May 5, 2025 $ 1.77
-1.92%
$ 176.55 million $ 4,452
May 4, 2025 $ 1.8
+0.04%
$ 180.09 million $ 4,750
May 3, 2025 $ 1.8
-6.88%
$ 180.01 million $ 4,644
May 2, 2025 $ 1.93
+4.93%
$ 193.33 million $ 4,774
May 1, 2025 $ 1.84
+1.50%
$ 184.3 million $ 4,619
Apr 30, 2025 $ 1.96
+0.11%
$ 195.95 million $ 4,804
Apr 29, 2025 $ 1.97
+1.44%
$ -- $ 5,074
Apr 28, 2025 $ 1.94
+2.70%
$ 193.93 million $ 5,161
Apr 27, 2025 $ 1.89
-0.03%
$ 188.82 million $ 4,841
Apr 26, 2025 $ 1.89
-0.62%
$ 188.91 million $ 4,761
Apr 25, 2025 $ 1.9
-0.03%
$ 190.02 million $ 4,572
Apr 24, 2025 $ 1.9
-1.12%
$ 190.01 million $ 5,014