STON.fi Historical Data

STON Page 9
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 2.05
-0.30%
$ 204.89 million $ 2,455
Mar 4, 2025 $ 2.06
-9.08%
$ 205.52 million $ 2,860
Mar 3, 2025 $ 2.26
-6.20%
$ 225.96 million $ 2,876
Mar 2, 2025 $ 2.41
+3.05%
$ 240.89 million $ 2,847
Mar 1, 2025 $ 2.34
-2.23%
$ 233.75 million $ 3,060
Feb 28, 2025 $ 2.39
-3.44%
$ 239.08 million $ 3,079
Feb 27, 2025 $ 2.48
-2.02%
$ 247.61 million $ 4,101
Feb 26, 2025 $ 2.53
-1.96%
$ 252.67 million $ 4,601
Feb 25, 2025 $ 2.58
+4.99%
$ 257.78 million $ 3,450
Feb 24, 2025 $ 2.46
-2.28%
$ 245.55 million $ 3,080
Feb 23, 2025 $ 2.51
-1.08%
$ 251.46 million $ 3,660
Feb 22, 2025 $ 2.54
+4.49%
$ 254.21 million $ 3,585
Feb 21, 2025 $ 2.43
-4.03%
$ 243.35 million $ 3,121
Feb 20, 2025 $ 2.54
+7.12%
$ 253.66 million $ 3,317
Feb 19, 2025 $ 2.37
-5.67%
$ 236.93 million $ 2,938
Feb 18, 2025 $ 2.51
-7.52%
$ 251.19 million $ 4,934
Feb 17, 2025 $ 2.72
-0.31%
$ 271.54 million $ 3,488
Feb 16, 2025 $ 2.72
-0.42%
$ 272.46 million $ 3,542
Feb 15, 2025 $ 2.74
-1.98%
$ 273.63 million $ 3,301
Feb 14, 2025 $ 2.79
-0.34%
$ 279.29 million $ 3,298
Feb 13, 2025 $ 2.8
+5.21%
$ 280.23 million $ 3,646
Feb 12, 2025 $ 2.66
-1.77%
$ 266.35 million $ 3,223
Feb 11, 2025 $ 2.71
-8.38%
$ 270.89 million $ 3,667
Feb 10, 2025 $ 2.77
-0.75%
$ 276.73 million $ 600,329
Feb 9, 2025 $ 2.8
+1.04%
$ 279.62 million $ 604,858
Feb 8, 2025 $ 2.78
+4.14%
$ 277.63 million $ 608,368
Feb 7, 2025 $ 2.67
-3.29%
$ 267.07 million $ 598,894
Feb 6, 2025 $ 2.76
-1.73%
$ 276 million $ 602,627
Feb 5, 2025 $ 2.81
-2.96%
$ 280.87 million $ 603,271
Feb 4, 2025 $ 2.89
+2.35%
$ 289.45 million $ 601,951
Feb 3, 2025 $ 2.84
-3.54%
$ 283.88 million $ 610,933
Feb 2, 2025 $ 2.93
-6.84%
$ 293.2 million $ 602,427
Feb 1, 2025 $ 3.15
-2.16%
$ 315.33 million $ 595,958
Jan 31, 2025 $ 3.22
-5.26%
$ 322.3 million $ 605,906
Jan 30, 2025 $ 3.4
-0.03%
$ 340.1 million $ 609,038
Jan 29, 2025 $ 3.4
-0.06%
$ 340.04 million $ 611,509
Jan 28, 2025 $ 3.4
+0.09%
$ 340.35 million $ 606,749
Jan 27, 2025 $ 3.4
-0.02%
$ 340.03 million $ 610,799
Jan 26, 2025 $ 3.4
-0.06%
$ 340.2 million $ 604,969
Jan 25, 2025 $ 3.41
+0.22%
$ 341.2 million $ 604,609
Jan 24, 2025 $ 3.4
+0.04%
$ 340.36 million $ 605,400
Jan 23, 2025 $ 3.41
+0.97%
$ 340.53 million $ 606,679
Jan 22, 2025 $ 3.34
-0.70%
$ 334.29 million $ 592,068
Jan 21, 2025 $ 3.38
+2.35%
$ 338.03 million $ 600,598
Jan 20, 2025 $ 3.3
-1.09%
$ 330.37 million $ 602,479
Jan 19, 2025 $ 3.34
-13.56%
$ 334.01 million $ 608,960
Jan 18, 2025 $ 3.86
+0.05%
$ 386.5 million $ 614,782
Jan 17, 2025 $ 3.86
-3.57%
$ 386.3 million $ 387,324
Jan 16, 2025 $ 4.01
+2.14%
$ 400.63 million $ 598,735
Jan 15, 2025 $ 3.97
+0.94%
$ 397.28 million $ 596,104