- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
STON.fi (STON) historical data and Live price
STON.fi
STON$ 5.51 + 2.5 % 
0.00010169 BTC
0.00010169 BTC MARKET CAP
0
0
24H VOLUME
619.027 k
619.027 k
CIRC.SUPPLY
0
0
MAX SUPPLY
100 M
100 M
Rank2,934
1H -0.43 %
24H 2.50 %
7D -11.77 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/7/24 | 5.364 | 5.689 | 5.08 | 5.504 | 621,263.25 | 0 |
| 9/6/24 | 5.563 | 5.972 | 5.009 | 5.364 | 696,293.18 | 0 |
| 9/5/24 | 5.426 | 5.563 | 5.012 | 5.563 | 631,678.55 | 0 |
| 9/4/24 | 5.446 | 5.468 | 5.277 | 5.426 | 639,675.79 | 0 |
| 9/3/24 | 5.837 | 5.872 | 5.413 | 5.446 | 624,624.15 | 0 |
| 9/2/24 | 5.881 | 5.998 | 5.38 | 5.837 | 684,677.99 | 0 |
| 9/1/24 | 6.212 | 6.258 | 5.374 | 5.881 | 680,222.19 | 0 |
| 8/31/24 | 6.258 | 6.494 | 6.019 | 6.212 | 681,347.63 | 0 |
| 8/30/24 | 6.513 | 6.536 | 6.016 | 6.258 | 651,861.13 | 0 |
| 8/29/24 | 6.152 | 6.594 | 6.059 | 6.514 | 698,843.06 | 0 |
| 8/28/24 | 6.049 | 6.272 | 6.02 | 6.152 | 640,845.62 | 0 |
| 8/27/24 | 6.306 | 6.367 | 6.044 | 6.049 | 661,849.07 | 0 |
| 8/26/24 | 6.749 | 6.839 | 6.154 | 6.306 | 844,506.15 | 0 |
| 8/25/24 | 6.882 | 7.081 | 6.178 | 6.749 | 1,163,733.75 | 0 |
| 8/24/24 | 9.032 | 4,229.107 | 6.568 | 6.882 | 1,057,089.27 | 0 |
| 8/23/24 | 8.802 | 9.105 | 8.199 | 9.032 | 840,260.08 | 0 |
| 8/22/24 | 9.089 | 9.182 | 8.797 | 8.802 | 707,825.5 | 0 |
| 8/21/24 | 9.17 | 9.426 | 8.869 | 9.089 | 794,085.48 | 0 |
| 8/20/24 | 9.85 | 9.975 | 8.767 | 9.162 | 704,185.65 | 0 |
| 8/19/24 | 10.32 | 10.573 | 8.966 | 9.36 | 729,260.18 | 0 |
| 8/18/24 | 8.911 | 10.426 | 8.825 | 10.32 | 848,071.75 | 0 |
| 8/17/24 | 9.49 | 9.545 | 8.474 | 8.911 | 639,076.02 | 0 |
| 8/16/24 | 10.091 | 10.168 | 8.874 | 9.49 | 698,838.33 | 0 |
| 8/15/24 | 10.35 | 5,433.09 | 9.74 | 10.091 | 762,097.85 | 0 |
| 8/14/24 | 9.636 | 11.155 | 9.235 | 10.35 | 1,124,625.17 | 0 |
| 8/13/24 | 9.611 | 10.49 | 9.152 | 9.632 | 660,191.34 | 0 |
| 8/12/24 | 10.352 | 10.396 | 8.784 | 9.611 | 762,458.04 | 0 |
| 8/11/24 | 10.539 | 10.676 | 10.303 | 10.351 | 698,607.15 | 0 |
| 8/10/24 | 10.629 | 10.774 | 10.375 | 10.539 | 665,852.56 | 0 |
| 8/9/24 | 10.471 | 10.743 | 10.338 | 10.629 | 815,078.73 | 0 |
| 8/8/24 | 9.576 | 10.8 | 9.511 | 10.471 | 1,004,177.08 | 0 |
| 8/7/24 | 9.907 | 10.148 | 9.514 | 9.576 | 723,205.96 | 0 |
| 8/6/24 | 9.748 | 10.436 | 9.706 | 9.907 | 800,967.39 | 0 |
| 8/5/24 | 10.09 | 10.142 | 9.016 | 9.748 | 1,325,356.61 | 0 |
| 8/4/24 | 10.732 | 10.917 | 9.865 | 10.09 | 784,138.33 | 0 |
| 8/3/24 | 10.707 | 11.276 | 9.95 | 10.732 | 786,526.46 | 0 |
| 8/2/24 | 11.799 | 12.192 | 10.435 | 10.707 | 813,090.58 | 0 |
| 8/1/24 | 11.924 | 12.35 | 11.249 | 11.799 | 799,446.98 | 0 |
| 7/31/24 | 11.904 | 12.119 | 11.113 | 11.924 | 707,884.62 | 0 |
| 7/30/24 | 11.311 | 11.973 | 10.777 | 11.904 | 678,110.88 | 0 |
| 7/29/24 | 11.476 | 11.766 | 9.61 | 11.311 | 701,276.04 | 0 |
| 7/28/24 | 11.158 | 11.644 | 10.425 | 11.476 | 638,501.31 | 0 |
| 7/27/24 | 11.494 | 11.742 | 10.453 | 11.158 | 714,756.35 | 0 |
| 7/26/24 | 11.394 | 11.814 | 10.412 | 11.494 | 685,473.53 | 0 |
| 7/25/24 | 12.117 | 12.169 | 11.353 | 11.394 | 855,766.44 | 0 |
| 7/24/24 | 12.83 | 12.911 | 11.686 | 12.117 | 1,410,476.38 | 0 |
| 7/23/24 | 13.907 | 14.005 | 12.516 | 12.83 | 872,816.99 | 0 |
| 7/22/24 | 14.072 | 14.091 | 13.907 | 13.907 | 806,466.84 | 0 |
| 7/21/24 | 14.826 | 14.869 | 14.052 | 14.072 | 718,694.75 | 0 |
| 7/20/24 | 14.913 | 14.962 | 14.724 | 14.826 | 661,548.92 | 0 |
| 7/19/24 | 14.917 | 15.328 | 14.71 | 14.913 | 661,611.45 | 0 |
| 7/18/24 | 14.917 | 15.04 | 14.428 | 14.917 | 745,847.69 | 0 |
| 7/17/24 | 14.913 | 15.204 | 14.647 | 14.917 | 789,306.32 | 0 |
| 7/16/24 | 15.42 | 15.702 | 14.794 | 14.913 | 807,998.71 | 0 |
| 7/15/24 | 15.227 | 15.467 | 15.022 | 15.42 | 1,443,208.38 | 0 |
| 7/14/24 | 14.984 | 15.403 | 14.727 | 15.227 | 1,572,180.98 | 0 |
| 7/13/24 | 15.288 | 15.336 | 14.782 | 14.984 | 843,181.67 | 0 |
| 7/12/24 | 15.344 | 15.508 | 15.19 | 15.288 | 846,677.99 | 0 |
| 7/11/24 | 15.273 | 15.411 | 14.704 | 15.344 | 919,256.39 | 0 |
| 7/10/24 | 14.903 | 15.431 | 14.829 | 15.273 | 902,898.86 | 0 |
| 7/9/24 | 15.353 | 15.777 | 14.723 | 14.903 | 1,134,933.61 | 0 |
| 7/8/24 | 15.448 | 15.712 | 15.156 | 15.353 | 915,333.16 | 0 |
| 7/7/24 | 16.034 | 16.173 | 15.393 | 15.448 | 859,924.3 | 0 |
| 7/6/24 | 15.611 | 16.207 | 15.594 | 16.034 | 982,052.84 | 0 |
| 7/5/24 | 15.807 | 15.807 | 14.412 | 15.611 | 1,247,986.36 | 0 |
| 7/4/24 | 16.958 | 16.96 | 15.245 | 15.807 | 983,756.39 | 0 |
| 7/3/24 | 16.623 | 17.222 | 16.542 | 16.958 | 807,196.85 | 0 |
| 7/2/24 | 16.311 | 17.261 | 15.983 | 16.623 | 775,864.34 | 0 |
| 7/1/24 | 16.197 | 16.393 | 16.087 | 16.311 | 765,735.62 | 0 |
| 6/30/24 | 16.09 | 16.203 | 15.995 | 16.197 | 771,216.56 | 0 |
| 6/29/24 | 16.318 | 16.665 | 16.021 | 16.09 | 748,375.83 | 0 |
| 6/28/24 | 17.242 | 17.282 | 16.127 | 16.318 | 914,076.73 | 0 |
| 6/27/24 | 17.496 | 17.648 | 15.99 | 17.242 | 1,150,102.26 | 0 |
| 6/26/24 | 17.875 | 18.002 | 16.767 | 17.496 | 811,408.13 | 0 |
| 6/25/24 | 18.347 | 18.654 | 17.643 | 17.875 | 1,018,821.05 | 0 |
| 6/24/24 | 18.873 | 19.058 | 17.607 | 18.364 | 1,076,927.63 | 0 |
| 6/23/24 | 17.62 | 19.32 | 17.585 | 18.873 | 1,041,689.44 | 0 |
| 6/22/24 | 17.517 | 18.298 | 17.3 | 17.596 | 798,364.67 | 0 |
| 6/21/24 | 18.095 | 18.244 | 17.489 | 17.517 | 975,168.63 | 0 |
| 6/20/24 | 17.722 | 18.397 | 17.365 | 18.095 | 852,028.32 | 0 |
| 6/19/24 | 17.513 | 17.785 | 16.801 | 17.722 | 1,004,829.93 | 0 |
| 6/18/24 | 19.109 | 19.109 | 16.967 | 17.513 | 1,235,486.87 | 0 |
| 6/17/24 | 18.362 | 19.116 | 16.834 | 19.091 | 1,318,234.39 | 0 |
| 6/16/24 | 17.743 | 18.366 | 17.523 | 18.365 | 821,245.61 | 0 |
| 6/15/24 | 18.269 | 18.375 | 17.231 | 17.743 | 927,769.23 | 0 |
| 6/14/24 | 16.592 | 18.302 | 16.447 | 18.269 | 932,122.67 | 0 |
| 6/13/24 | 15.564 | 16.888 | 15.451 | 16.592 | 851,509.62 | 0 |
| 6/12/24 | 15.198 | 16.504 | 15.174 | 15.564 | 914,903.1 | 0 |
| 6/11/24 | 16.275 | 16.277 | 14.706 | 15.198 | 982,769.87 | 0 |
| 6/10/24 | 15.655 | 16.298 | 15.634 | 16.275 | 580,217.72 | 0 |
