sTONks Historical Data

sTONks Page 5
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $0.00402
+3.95%
$121,889 $1,084
Sep 25, 2025 $0.00391
-0.88%
$115,878 $332
Sep 24, 2025 $0.00395
+5.33%
$118,386 $687
Sep 23, 2025 $0.00377
+0.03%
$112,810 $282
Sep 22, 2025 $0.00377
-8.08%
$113,155 $107
Sep 21, 2025 $0.0041
+0.39%
$122,769 $305
Sep 20, 2025 $0.004
-7.25%
$120,187 $954
Sep 19, 2025 $0.00432
-1.68%
$129,165 $220
Sep 18, 2025 $0.00441
-6.73%
$131,728 $958
Sep 17, 2025 $0.00469
+4.39%
$142,116 $190
Sep 16, 2025 $0.00451
-2.89%
$134,904 $872
Sep 15, 2025 $0.00464
-8.01%
$139,222 $5,694
Sep 14, 2025 $0.00503
-7.61%
$150,995 $2,600
Sep 13, 2025 $0.00544
-5.24%
$163,107 $1,231
Sep 12, 2025 $0.00573
+0.67%
$171,901 $823
Sep 11, 2025 $0.0066
+8.39%
$197,875 $9,130
Sep 10, 2025 $0.00608
-11.84%
$182,299 $6,406
Sep 9, 2025 $0.00689
+44.78%
$206,591 $19,033
Sep 8, 2025 $0.00476
-15.28%
$142,781 $1,010
Sep 7, 2025 $0.00562
-8.10%
$168,661 $4,359
Sep 6, 2025 $0.00408
+0.84%
$122,378 $399
Sep 5, 2025 $0.00405
-11.46%
$121,497 $986
Sep 4, 2025 $0.00459
-4.80%
$137,447 $970
Sep 3, 2025 $0.0048
+6.31%
$144,528 $793
Sep 2, 2025 $0.00452
+20.22%
$135,424 $4,081
Sep 1, 2025 $0.00375
-7.88%
$112,566 $3,063
Aug 31, 2025 $0.00459
-3.03%
$137,615 $2,084
Aug 30, 2025 $0.00472
+4.24%
$141,944 $578
Aug 29, 2025 $0.00454
-9.48%
$136,061 $4,706
Aug 28, 2025 $0.00501
-7.94%
$150,260 $1,864
Aug 27, 2025 $0.00548
-1.32%
$164,101 $820
Aug 26, 2025 $0.00555
-1.14%
$166,421 $9,250
Aug 25, 2025 $0.00563
-2.19%
$168,182 $1,595
Aug 24, 2025 $0.00575
+5.23%
$172,650 $4,993
Aug 23, 2025 $0.00585
+10.30%
$175,421 $7,986
Aug 22, 2025 $0.0055
+14.85%
$159,164 $8,883
Aug 21, 2025 $0.00472
-14.53%
$143,019 $12,350
Aug 20, 2025 $0.00557
-0.84%
$165,506 $3,794
Aug 19, 2025 $0.0055
-2.73%
$163,979 $9,655
Aug 18, 2025 $0.00587
-1.52%
$176,067 $6,672
Aug 17, 2025 $0.00598
-9.35%
$179,314 $17,590
Aug 16, 2025 $0.0064
-8.98%
$192,101 $6,976
Aug 15, 2025 $0.00694
+16.13%
$208,310 $3,710
Aug 14, 2025 $0.00586
-11.93%
$179,326 $6,493
Aug 13, 2025 $0.00657
-18.02%
$197,003 $9,131
Aug 12, 2025 $0.00665
+6.84%
$199,478 $4,558
Aug 11, 2025 $0.00668
+13.28%
$200,453 $5,907
Aug 10, 2025 $0.00591
-4.35%
$177,392 $5,581
Aug 9, 2025 $0.00618
-7.42%
$185,357 $13,971
Aug 8, 2025 $0.00655
+26.10%
$196,431 $67,033