STON.fi Historical Data

STON Page 8
Download
Date Close Price change Market cap Trading volume
Apr 23, 2025 $ 1.85
+1.86%
$ 184.91 million $ 4,626
Apr 22, 2025 $ 1.82
+11.45%
$ 181.55 million $ 4,765
Apr 21, 2025 $ 1.63
+0.70%
$ 162.97 million $ 4,196
Apr 20, 2025 $ 1.62
-3.93%
$ 161.85 million $ 5,429
Apr 19, 2025 $ 1.68
+1.38%
$ 168.36 million $ 4,232
Apr 18, 2025 $ 1.66
-2.02%
$ 166 million $ 4,406
Apr 17, 2025 $ 1.7
+0.80%
$ 169.52 million $ 4,666
Apr 16, 2025 $ 1.68
-0.01%
$ 168.18 million $ 3,845
Apr 15, 2025 $ 1.68
+0.69%
$ 168.13 million $ 4,238
Apr 14, 2025 $ 1.67
-0.89%
$ 166.93 million $ 4,474
Apr 13, 2025 $ 1.68
-2.83%
$ 168.47 million $ 4,202
Apr 12, 2025 $ 1.6
-7.29%
$ 160.21 million $ 4,614
Apr 11, 2025 $ 1.73
+2.69%
$ 172.73 million $ 4,069
Apr 10, 2025 $ 1.68
+1.25%
$ 168.27 million $ 4,387
Apr 9, 2025 $ 1.66
-0.05%
$ 166.19 million $ 4,253
Apr 8, 2025 $ 1.66
-1.99%
$ 166.23 million $ 3,999
Apr 7, 2025 $ 1.7
-2.13%
$ 169.67 million $ 4,714
Apr 6, 2025 $ 1.73
-2.47%
$ 173.33 million $ 4,287
Apr 5, 2025 $ 1.87
-4.81%
$ 186.79 million $ 4,869
Apr 4, 2025 $ 1.96
+6.56%
$ 196.22 million $ 5,195
Apr 3, 2025 $ 1.84
-9.14%
$ 184.13 million $ 2,716
Apr 2, 2025 $ 2.03
-0.63%
$ 202.86 million $ 2,638
Apr 1, 2025 $ 2.04
+3.06%
$ 204.14 million $ 5,438
Mar 31, 2025 $ 1.98
-0.98%
$ 198.22 million $ 2,347
Mar 30, 2025 $ 2
-3.08%
$ 200.16 million $ 2,720
Mar 29, 2025 $ 2.06
+2.97%
$ 206.47 million $ 2,834
Mar 28, 2025 $ 1.85
-9.72%
$ 185.14 million $ 2,479
Mar 27, 2025 $ 2.05
+2.12%
$ 204.89 million $ 2,826
Mar 26, 2025 $ 2.01
-3.58%
$ 200.71 million $ 2,659
Mar 25, 2025 $ 2.08
+3.47%
$ 208.12 million $ 2,644
Mar 24, 2025 $ 2.01
+0.24%
$ 200.64 million $ 3,241
Mar 23, 2025 $ 2
-3.89%
$ 200.11 million $ 2,681
Mar 22, 2025 $ 2.08
+4.86%
$ 208.22 million $ 5,130
Mar 21, 2025 $ 1.99
+1.01%
$ 198.61 million $ 5,367
Mar 20, 2025 $ 1.97
+2.49%
$ 196.51 million $ 5,383
Mar 19, 2025 $ 1.92
+0.43%
$ 191.7 million $ 4,718
Mar 18, 2025 $ 1.91
-2.88%
$ 190.79 million $ 5,138
Mar 17, 2025 $ 1.97
+3.60%
$ 196.53 million $ 5,217
Mar 16, 2025 $ 1.9
-8.98%
$ 189.71 million $ 2,956
Mar 15, 2025 $ 2.09
+16.86%
$ 208.55 million $ 6,892
Mar 14, 2025 $ 1.78
-3.58%
$ 178.49 million $ 4,513
Mar 13, 2025 $ 1.85
-1.63%
$ 185.17 million $ 4,383
Mar 12, 2025 $ 1.88
-3.24%
$ 188.26 million $ 4,525
Mar 11, 2025 $ 1.95
-2.52%
$ 194.58 million $ 4,548
Mar 10, 2025 $ 2
+0.00%
$ 199.54 million $ 4,809
Mar 9, 2025 $ 2
-0.36%
$ 199.54 million $ 5,437
Mar 8, 2025 $ 1.99
-5.09%
$ 198.74 million $ 2,706
Mar 7, 2025 $ 2.09
+0.80%
$ 209.35 million $ 2,701
Mar 6, 2025 $ 2.08
+1.42%
$ 207.8 million $ 3,780
Mar 5, 2025 $ 2.05
-0.30%
$ 204.89 million $ 2,455