STONUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 0.018042 | -0.000378 | -2.05% | 0.017763 | 0.0189 | 0.017763 | 0.00 |
Jul 28 2024 | 0.01842 | 0.000036 | 0.20% | 0.018307 | 0.018436 | 0.01812 | 0.00 |
Jul 27 2024 | 0.018383 | 0.000048 | 0.26% | 0.018337 | 0.018734 | 0.018008 | 0.00 |
Jul 26 2024 | 0.018335 | 0.000584 | 3.29% | 0.017763 | 0.018415 | 0.017763 | 0.00 |
Jul 25 2024 | 0.017751 | 0.000099 | 0.56% | 0.017657 | 0.017846 | 0.017143 | 0.00 |
Jul 24 2024 | 0.017653 | -0.000154 | -0.86% | 0.017811 | 0.018115 | 0.0176 | 0.00 |
Jul 23 2024 | 0.017807 | -0.000441 | -2.42% | 0.018253 | 0.018288 | 0.017675 | 0.00 |
Jul 22 2024 | 0.018247 | -0.000089 | -0.49% | 0.01751 | 0.018442 | 0.017408 | 0.00 |
Jul 21 2024 | 0.018336 | 0.00019 | 1.05% | 0.018125 | 0.01844 | 0.017794 | 0.00 |
Jul 20 2024 | 0.018146 | 0.000119 | 0.66% | 0.018021 | 0.018258 | 0.01791 | 0.00 |
Jul 19 2024 | 0.018027 | 0.000758 | 4.39% | 0.017271 | 0.018211 | 0.017091 | 0.00 |
Jul 18 2024 | 0.017269 | -0.000057 | -0.33% | 0.017303 | 0.017578 | 0.017072 | 0.00 |
Jul 17 2024 | 0.017326 | -0.000273 | -1.55% | 0.017574 | 0.017846 | 0.017255 | 0.00 |
Jul 16 2024 | 0.017599 | 0.000117 | 0.67% | 0.01751 | 0.017649 | 0.016875 | 0.00 |
Jul 15 2024 | 0.017482 | 0.000995 | 6.03% | 0.015368 | 0.017507 | 0.0145 | 0.00 |
Jul 14 2024 | 0.016487 | 0.000495 | 3.10% | 0.015993 | 0.016576 | 0.015993 | 0.00 |
Jul 13 2024 | 0.015992 | 0.000362 | 2.32% | 0.01563 | 0.016145 | 0.015603 | 0.00 |
Jul 12 2024 | 0.015629 | 0.000143 | 0.92% | 0.015484 | 0.015805 | 0.015276 | 0.00 |
Jul 11 2024 | 0.015487 | -0.000107 | -0.69% | 0.015557 | 0.016023 | 0.015419 | 0.00 |
Jul 10 2024 | 0.015594 | -0.000077 | -0.49% | 0.015643 | 0.016038 | 0.015437 | 0.00 |
Jul 09 2024 | 0.015671 | 0.000374 | 2.45% | 0.015311 | 0.015724 | 0.015199 | 0.00 |
Jul 08 2024 | 0.015296 | 0.000215 | 1.42% | 0.015368 | 0.015691 | 0.0145 | 0.00 |
Jul 07 2024 | 0.015082 | -0.000622 | -3.96% | 0.0157 | 0.015763 | 0.015076 | 0.00 |
Jul 06 2024 | 0.015703 | 0.000397 | 2.60% | 0.015274 | 0.01579 | 0.015134 | 0.00 |
Jul 05 2024 | 0.015306 | -0.000145 | -0.94% | 0.015368 | 0.015508 | 0.0145 | 0.00 |
Jul 04 2024 | 0.015451 | -0.000804 | -4.95% | 0.016244 | 0.016307 | 0.015324 | 0.00 |
Jul 03 2024 | 0.016256 | -0.000487 | -2.91% | 0.016759 | 0.016792 | 0.016024 | 0.00 |
Jul 02 2024 | 0.016743 | -0.000215 | -1.27% | 0.016976 | 0.017064 | 0.016668 | 0.00 |
Jul 01 2024 | 0.016957 | 0.000021 | 0.12% | 0.016419 | 0.017224 | 0.016351 | 0.00 |
Jun 30 2024 | 0.016936 | 0.000508 | 3.09% | 0.016441 | 0.016988 | 0.016375 | 0.00 |
Jun 29 2024 | 0.016428 | 0.000139 | 0.85% | 0.016284 | 0.0165 | 0.01628 | 0.00 |
Jun 28 2024 | 0.016289 | -0.000329 | -1.98% | 0.016635 | 0.016778 | 0.016184 | 0.00 |
Jun 27 2024 | 0.016618 | 0.000207 | 1.26% | 0.016419 | 0.016813 | 0.016351 | 0.00 |
Jun 26 2024 | 0.016411 | -0.000264 | -1.58% | 0.017951 | 0.017962 | 0.016385 | 0.00 |
Jun 25 2024 | 0.016674 | 0.000391 | 2.40% | 0.016271 | 0.016847 | 0.016263 | 0.00 |
Jun 24 2024 | 0.016283 | -0.000817 | -4.78% | 0.017053 | 0.017092 | 0.015813 | 0.00 |
Jun 23 2024 | 0.0171 | -0.000243 | -1.40% | 0.017346 | 0.017412 | 0.017078 | 0.00 |
Jun 22 2024 | 0.017343 | 0.000049 | 0.28% | 0.017319 | 0.01741 | 0.017257 | 0.00 |
Jun 21 2024 | 0.017294 | -0.000224 | -1.28% | 0.017518 | 0.017547 | 0.01711 | 0.00 |
Jun 20 2024 | 0.017518 | 0.00000900 | 0.05% | 0.017541 | 0.017939 | 0.017422 | 0.00 |
Jun 19 2024 | 0.017508 | -0.000052 | -0.30% | 0.017587 | 0.017739 | 0.01747 | 0.00 |
Jun 18 2024 | 0.01756 | -0.000373 | -2.08% | 0.017951 | 0.017962 | 0.017288 | 0.00 |
Jun 17 2024 | 0.017934 | -0.000059 | -0.33% | 0.017818 | 0.018161 | 0.017587 | 0.00 |
Jun 16 2024 | 0.017993 | 0.000124 | 0.69% | 0.017868 | 0.018065 | 0.01782 | 0.00 |
Jun 15 2024 | 0.017869 | 0.000042 | 0.24% | 0.017818 | 0.017927 | 0.017774 | 0.00 |
Jun 14 2024 | 0.017826 | -0.000207 | -1.15% | 0.018048 | 0.018176 | 0.017555 | 0.00 |
Jun 13 2024 | 0.018034 | -0.00039 | -2.12% | 0.018427 | 0.018461 | 0.017881 | 0.00 |
Jun 12 2024 | 0.018423 | 0.000231 | 1.27% | 0.018178 | 0.018897 | 0.018065 | 0.00 |
Jun 11 2024 | 0.018192 | -0.000565 | -3.01% | 0.018775 | 0.018775 | 0.017864 | 0.00 |
Jun 10 2024 | 0.018758 | -0.000049 | -0.26% | 0.018284 | 0.018971 | 0.018248 | 0.00 |
Jun 09 2024 | 0.018807 | 0.000088 | 0.47% | 0.018708 | 0.018857 | 0.018674 | 0.00 |
Jun 08 2024 | 0.018719 | -0.00000200 | -0.01% | 0.018707 | 0.01877 | 0.018686 | 0.00 |
Jun 07 2024 | 0.018721 | -0.00039 | -2.04% | 0.019104 | 0.019419 | 0.018501 | 0.00 |
Jun 06 2024 | 0.01911 | -0.000087 | -0.45% | 0.019212 | 0.019343 | 0.018954 | 0.00 |
Jun 05 2024 | 0.019197 | 0.000145 | 0.76% | 0.018284 | 0.019374 | 0.018248 | 0.00 |
Jun 04 2024 | 0.019052 | 0.000479 | 2.58% | 0.018577 | 0.019179 | 0.01851 | 0.00 |
Jun 03 2024 | 0.018573 | 0.000268 | 1.46% | 0.018284 | 0.018971 | 0.018248 | 0.00 |
Jun 02 2024 | 0.018305 | 0.000027 | 0.15% | 0.018284 | 0.018468 | 0.018189 | 0.00 |
Jun 01 2024 | 0.018278 | 0.000062 | 0.34% | 0.018225 | 0.018309 | 0.018197 | 0.00 |
May 31 2024 | 0.018215 | -0.000238 | -1.29% | 0.018458 | 0.018619 | 0.017989 | 0.00 |
May 30 2024 | 0.018454 | 0.0002 | 1.10% | 0.018248 | 0.018773 | 0.01812 | 0.00 |
May 29 2024 | 0.018253 | -0.000206 | -1.12% | 0.018443 | 0.018587 | 0.018117 | 0.00 |
May 28 2024 | 0.018459 | -0.000261 | -1.39% | 0.018736 | 0.018762 | 0.018153 | 0.00 |
May 27 2024 | 0.01872 | 0.000227 | 1.23% | 0.01789 | 0.019059 | 0.017737 | 0.00 |
May 26 2024 | 0.018493 | -0.0002 | -1.07% | 0.018702 | 0.018756 | 0.018424 | 0.00 |
May 25 2024 | 0.018693 | 0.000178 | 0.96% | 0.018503 | 0.018778 | 0.018498 | 0.00 |
May 24 2024 | 0.018515 | 0.000189 | 1.03% | 0.01834 | 0.018684 | 0.017994 | 0.00 |
May 23 2024 | 0.018326 | -0.000335 | -1.80% | 0.018658 | 0.018905 | 0.017959 | 0.00 |
May 22 2024 | 0.018661 | -0.000285 | -1.50% | 0.018935 | 0.01906 | 0.018625 | 0.00 |
May 21 2024 | 0.018946 | -0.000327 | -1.70% | 0.019291 | 0.019396 | 0.018691 | 0.00 |
May 20 2024 | 0.019273 | 0.001391 | 7.78% | 0.01789 | 0.019305 | 0.017737 | 0.00 |
May 19 2024 | 0.017882 | -0.000211 | -1.17% | 0.018074 | 0.018271 | 0.01781 | 0.00 |
May 18 2024 | 0.018093 | 0.000016 | 0.09% | 0.018083 | 0.018194 | 0.018 | 0.00 |
May 17 2024 | 0.018077 | 0.000453 | 2.57% | 0.017632 | 0.018215 | 0.017594 | 0.00 |
May 16 2024 | 0.017624 | -0.000286 | -1.60% | 0.01789 | 0.018008 | 0.017443 | 0.00 |
May 15 2024 | 0.01791 | 0.001286 | 7.74% | 0.016618 | 0.017932 | 0.016558 | 0.00 |
May 14 2024 | 0.016624 | -0.000354 | -2.09% | 0.016984 | 0.017032 | 0.016501 | 0.00 |
May 13 2024 | 0.016978 | 0.00038 | 2.29% | 0.016521 | 0.017131 | 0.016377 | 0.00 |
May 12 2024 | 0.016598 | 0.000186 | 1.13% | 0.01643 | 0.016685 | 0.016365 | 0.00 |
May 11 2024 | 0.016413 | -0.000039 | -0.24% | 0.016424 | 0.016588 | 0.016335 | 0.00 |
May 10 2024 | 0.016451 | -0.000565 | -3.32% | 0.016986 | 0.017137 | 0.016265 | 0.00 |
May 09 2024 | 0.017017 | 0.000503 | 3.05% | 0.016521 | 0.017112 | 0.016377 | 0.00 |
May 08 2024 | 0.016513 | -0.000356 | -2.11% | 0.01683 | 0.017012 | 0.016437 | 0.00 |
May 07 2024 | 0.016869 | -0.00019 | -1.11% | 0.017055 | 0.01738 | 0.016812 | 0.00 |
May 06 2024 | 0.01706 | -0.000222 | -1.28% | 0.015963 | 0.017626 | 0.015884 | 0.00 |
May 05 2024 | 0.017282 | 0.000034 | 0.20% | 0.017251 | 0.017434 | 0.017 | 0.00 |
May 04 2024 | 0.017248 | 0.000256 | 1.51% | 0.01698 | 0.017398 | 0.016898 | 0.00 |
May 03 2024 | 0.016992 | 0.00102 | 6.39% | 0.015963 | 0.017101 | 0.015884 | 0.00 |
May 02 2024 | 0.015971 | 0.000192 | 1.21% | 0.015724 | 0.016094 | 0.015365 | 0.00 |
May 01 2024 | 0.01578 | -0.000648 | -3.94% | 0.016369 | 0.016385 | 0.015259 | 0.00 |