STON.fi Historical Data

STON Page 8
Download
Date Close Price change Market cap Trading volume
Aug 30, 2025 $0.779
+1.08%
$77.76 million $12,129
Aug 29, 2025 $0.771
-2.56%
$77.08 million $15,462
Aug 28, 2025 $0.791
+0.05%
$79.06 million $13,018
Aug 27, 2025 $0.791
+0.12%
$78.94 million $12,962
Aug 26, 2025 $0.79
+1.12%
$79.07 million $13,823
Aug 25, 2025 $0.781
-3.38%
$78.14 million $19,385
Aug 24, 2025 $0.808
+1.87%
$80.83 million $14,110
Aug 23, 2025 $0.794
+1.14%
$79.4 million $15,536
Aug 22, 2025 $0.795
+3.35%
$78.53 million $19,177
Aug 21, 2025 $0.769
-1.16%
$76.93 million $19,338
Aug 20, 2025 $0.779
-0.84%
$77.85 million $10,600
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