STON.fi Historical Data

STON Page 9
Download
Date Close Price change Market cap Trading volume
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
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