STON.fi Historical Data

STON Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.772
-1.98%
$ 77.19 million $ 13,414
Jun 29, 2025 $ 0.788
-0.56%
$ 78.75 million $ 13,893
Jun 28, 2025 $ 0.792
+3.32%
$ 79.2 million $ 27,672
Jun 27, 2025 $ 0.767
+3.75%
$ 76.66 million $ 58,020
Jun 26, 2025 $ 0.739
+0.24%
$ 73.88 million $ 20,964
Jun 25, 2025 $ 0.737
+0.36%
$ 73.71 million $ 27,562
Jun 24, 2025 $ 0.735
+2.27%
$ 73.53 million $ 9,916
Jun 23, 2025 $ 0.719
-10.56%
$ 71.9 million $ 9,916
Jun 22, 2025 $ 0.803
-6.15%
$ 80.33 million $ 10,400
Jun 21, 2025 $ 0.855
-9.98%
$ 85.5 million $ 10,769
Jun 20, 2025 $ 0.95
-4.78%
$ 95.02 million $ 12,098
Jun 19, 2025 $ 0.998
+2.80%
$ 99.82 million $ 13,082
Jun 18, 2025 $ 0.971
+6.85%
$ 97.06 million $ 13,308
Jun 17, 2025 $ 0.909
-5.44%
$ 90.88 million $ 10,937
Jun 16, 2025 $ 0.96
+3.03%
$ 96.04 million $ 13,056
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