STON
STON
Rank #1281
$0.4265
Updated 27 days ago
Market Cap
$15.98M
24h Volume
$257.14K
Avg Volume (6m)
$48.00K
24h High/Low
$0.4444
$0.4163
$0.4163
Price Chart
Categories & Chains
Categories
Delphi Ventures Portfolio
TON Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
Decentralized Exchange (DEX)
Chains
The Open Network
EQA2kCVNwVsil2EM2...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.4265 | $0.4444 | $0.4163 | $0.4265 | $257.14K | $15.98M |
| Dec 2, 2025 | $0.4312 | $0.4414 | $0.4208 | $0.4230 | $422.97K | $16.34M |
| Dec 1, 2025 | $0.4198 | $0.4391 | $0.4147 | $0.4391 | $237.48K | $16.00M |
| Nov 30, 2025 | $0.3982 | $0.4269 | $0.3965 | $0.4206 | $8.71K | $15.33M |
| Nov 29, 2025 | $0.4089 | $0.4269 | $0.3982 | $0.3982 | $9.33K | $15.43M |
| Nov 28, 2025 | $0.4277 | $0.4295 | $0.4155 | $0.4181 | $10.50K | $15.81M |
| Nov 27, 2025 | $0.4120 | $0.4322 | $0.4095 | $0.4295 | $9.48K | $15.67M |
| Nov 26, 2025 | $0.4076 | $0.4233 | $0.4021 | $0.4138 | $12.19K | $15.53M |
| Nov 25, 2025 | $0.4148 | $0.4199 | $0.4026 | $0.4136 | $16.24K | $15.46M |
| Nov 24, 2025 | $0.4055 | $0.4288 | $0.4053 | $0.4151 | $16.27K | $15.50M |
| Nov 23, 2025 | $0.4113 | $0.4133 | $0.4027 | $0.4084 | $14.42K | $15.29M |
| Nov 22, 2025 | $0.4132 | $0.4192 | $0.4093 | $0.4150 | $22.59K | $15.51M |
| Nov 21, 2025 | $0.4200 | $0.4297 | $0.4082 | $0.4156 | $24.02K | $15.78M |
| Nov 20, 2025 | $0.4411 | $0.4437 | $0.4179 | $0.4207 | $19.68K | $16.27M |
| Nov 19, 2025 | $0.4558 | $0.4564 | $0.4397 | $0.4410 | $20.76K | $16.81M |
| Nov 18, 2025 | $0.4607 | $0.4755 | $0.4527 | $0.4540 | $24.07K | $17.46M |
| Nov 17, 2025 | $0.4582 | $0.4652 | $0.4545 | $0.4618 | $21.09K | $17.23M |
| Nov 16, 2025 | $0.4643 | $0.4749 | $0.4486 | $0.4603 | $18.37K | $17.32M |
| Nov 15, 2025 | $0.4679 | $0.4729 | $0.4581 | $0.4651 | $28.78K | $17.46M |
| Nov 14, 2025 | $0.4785 | $0.4824 | $0.4651 | $0.4669 | $27.39K | $17.76M |
| Nov 13, 2025 | $0.4918 | $0.4986 | $0.4620 | $0.4825 | $25.58K | $18.37M |
| Nov 12, 2025 | $0.4980 | $0.5052 | $0.4880 | $0.4933 | $27.08K | $18.59M |
| Nov 11, 2025 | $0.5000 | $0.5206 | $0.4984 | $0.5000 | $19.77K | $18.75M |
| Nov 10, 2025 | $0.5093 | $0.5093 | $0.5093 | $0.5093 | $42.75K | $19.07M |
| Nov 9, 2025 | $0.5295 | $0.5295 | $0.5295 | $0.5295 | $18.22K | $19.81M |
| Nov 8, 2025 | $0.5357 | $0.5357 | $0.5357 | $0.5357 | $37.86K | $20.04M |
| Nov 7, 2025 | $0.5384 | $0.5384 | $0.5384 | $0.5384 | $19.48K | $20.15M |
| Nov 6, 2025 | $0.5294 | $0.5294 | $0.5294 | $0.5294 | $23.94K | $19.83M |
| Nov 5, 2025 | $0.5295 | $0.5295 | $0.5295 | $0.5295 | $45.72K | $19.83M |
| Nov 4, 2025 | $0.5590 | $0.5590 | $0.5590 | $0.5590 | $48.23K | $20.89M |
| Nov 3, 2025 | $0.5984 | $0.5984 | $0.5984 | $0.5984 | $16.23K | $22.39M |
| Nov 2, 2025 | $0.5960 | $0.5960 | $0.5960 | $0.5960 | $23.68K | $22.31M |
| Nov 1, 2025 | $0.5687 | $0.5687 | $0.5687 | $0.5687 | $23.80K | $21.30M |
| Oct 31, 2025 | $0.5606 | $0.5606 | $0.5606 | $0.5606 | $20.28K | $20.99M |
| Oct 30, 2025 | $0.5686 | $0.5686 | $0.5686 | $0.5686 | $44.89K | $21.27M |
| Oct 29, 2025 | $0.5877 | $0.5877 | $0.5877 | $0.5877 | $44.72K | $22.01M |
| Oct 28, 2025 | $0.5545 | $0.5545 | $0.5545 | $0.5545 | $31.06K | $20.76M |
| Oct 27, 2025 | $0.5652 | $0.5652 | $0.5652 | $0.5652 | $14.94K | $21.17M |
| Oct 26, 2025 | $0.5559 | $0.5559 | $0.5559 | $0.5559 | $22.63K | $20.81M |
| Oct 25, 2025 | $0.5710 | $0.5710 | $0.5710 | $0.5710 | $23.88K | $21.39M |
| Oct 24, 2025 | $0.5748 | $0.5748 | $0.5748 | $0.5748 | $14.23K | $21.54M |
| Oct 23, 2025 | $0.5829 | $0.5829 | $0.5829 | $0.5829 | $23.21K | $21.82M |
| Oct 22, 2025 | $0.5560 | $0.5560 | $0.5560 | $0.5560 | $53.54K | $20.83M |
| Oct 21, 2025 | $0.5883 | $0.5883 | $0.5883 | $0.5883 | $44.22K | $22.04M |
| Oct 20, 2025 | $0.5963 | $0.5963 | $0.5963 | $0.5963 | $28.58K | $22.33M |
| Oct 19, 2025 | $0.5847 | $0.5847 | $0.5847 | $0.5847 | $52.87K | $21.89M |
| Oct 18, 2025 | $0.6090 | $0.6090 | $0.6090 | $0.6090 | $42.22K | $22.84M |
| Oct 17, 2025 | $0.6095 | $0.6095 | $0.6095 | $0.6095 | $53.70K | $22.86M |
| Oct 16, 2025 | $0.5980 | $0.5980 | $0.5980 | $0.5980 | $24.89K | $22.40M |
| Oct 15, 2025 | $0.6180 | $0.6180 | $0.6180 | $0.6180 | $31.00K | $23.15M |
| Oct 14, 2025 | $0.6517 | $0.6517 | $0.6517 | $0.6517 | $34.33K | $24.40M |
| Oct 13, 2025 | $0.6433 | $0.6433 | $0.6433 | $0.6433 | $35.00K | $24.08M |
| Oct 12, 2025 | $0.6390 | $0.6390 | $0.6390 | $0.6390 | $128.56K | $23.92M |
| Oct 11, 2025 | $0.5941 | $0.5941 | $0.5941 | $0.5941 | $194.58K | $22.50M |
| Oct 10, 2025 | $0.6777 | $0.6777 | $0.6777 | $0.6777 | $38.40K | $25.37M |
| Oct 9, 2025 | $0.6645 | $0.6645 | $0.6645 | $0.6645 | $71.91K | $24.88M |
| Oct 8, 2025 | $0.6166 | $0.6166 | $0.6166 | $0.6166 | $84.26K | $23.09M |
| Oct 7, 2025 | $0.6433 | $0.6433 | $0.6433 | $0.6433 | $33.39K | $24.09M |
| Oct 6, 2025 | $0.6263 | $0.6263 | $0.6263 | $0.6263 | $25.72K | $23.46M |
| Oct 5, 2025 | $0.6233 | $0.6233 | $0.6233 | $0.6233 | $16.35K | $23.34M |
| Oct 4, 2025 | $0.6297 | $0.6297 | $0.6297 | $0.6297 | $79.69K | $23.61M |
| Oct 3, 2025 | $0.6367 | $0.6367 | $0.6367 | $0.6367 | $49.84K | $23.83M |
| Oct 2, 2025 | $0.6196 | $0.6196 | $0.6196 | $0.6196 | $45.91K | $23.22M |
| Oct 1, 2025 | $0.6198 | $0.6198 | $0.6198 | $0.6198 | $39.52K | $23.21M |
| Sep 30, 2025 | $0.6016 | $0.6016 | $0.6016 | $0.6016 | $19.58K | $22.55M |
| Sep 29, 2025 | $0.6151 | $0.6151 | $0.6151 | $0.6151 | $33.81K | $23.04M |
| Sep 28, 2025 | $0.6374 | $0.6374 | $0.6374 | $0.6374 | $16.98K | $23.87M |
| Sep 27, 2025 | $0.6384 | $0.6384 | $0.6384 | $0.6384 | $42.62K | $23.91M |
| Sep 26, 2025 | $0.6235 | $0.6235 | $0.6235 | $0.6235 | $77.93K | $23.36M |
| Sep 25, 2025 | $0.6862 | $0.6862 | $0.6862 | $0.6862 | $15.68K | $25.70M |
| Sep 24, 2025 | $0.6894 | $0.6894 | $0.6894 | $0.6894 | $27.17K | $25.81M |
| Sep 23, 2025 | $0.7034 | $0.7034 | $0.7034 | $0.7034 | $104.32K | $26.30M |
| Sep 22, 2025 | $0.7186 | $0.7186 | $0.7186 | $0.7186 | $22.09K | $26.88M |
| Sep 21, 2025 | $0.7228 | $0.7228 | $0.7228 | $0.7228 | $25.68K | $27.03M |
| Sep 20, 2025 | $0.7227 | $0.7227 | $0.7227 | $0.7227 | $52.85K | $27.04M |
| Sep 19, 2025 | $0.7211 | $0.7211 | $0.7211 | $0.7211 | $68.42K | $26.97M |
| Sep 18, 2025 | $0.7257 | $0.7257 | $0.7257 | $0.7257 | $37.19K | $27.10M |
| Sep 17, 2025 | $0.7373 | $0.7373 | $0.7373 | $0.7373 | $24.90K | $27.34M |
| Sep 16, 2025 | $0.7373 | $0.7373 | $0.7373 | $0.7373 | $29.00K | $27.34M |
| Sep 15, 2025 | $0.7315 | $0.7315 | $0.7315 | $0.7315 | $47.79K | $27.15M |
| Sep 14, 2025 | $0.7299 | $0.7299 | $0.7299 | $0.7299 | $28.57K | $27.06M |
| Sep 13, 2025 | $0.7434 | $0.7434 | $0.7434 | $0.7434 | $28.13K | $27.54M |
| Sep 12, 2025 | $0.7296 | $0.7296 | $0.7296 | $0.7296 | $30.96K | $27.04M |
| Sep 11, 2025 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $19.25K | $26.54M |
| Sep 10, 2025 | $0.7213 | $0.7213 | $0.7213 | $0.7213 | $14.14K | $26.73M |
| Sep 9, 2025 | $0.7269 | $0.7269 | $0.7269 | $0.7269 | $16.98K | $26.89M |
| Sep 8, 2025 | $0.7314 | $0.7314 | $0.7314 | $0.7314 | $15.51K | $27.10M |
| Sep 7, 2025 | $0.7221 | $0.7221 | $0.7221 | $0.7221 | $32.06K | $26.78M |
| Sep 6, 2025 | $0.7132 | $0.7132 | $0.7132 | $0.7132 | $18.95K | $26.42M |
| Sep 5, 2025 | $0.7097 | $0.7097 | $0.7097 | $0.7097 | $35.76K | $26.30M |
| Sep 4, 2025 | $0.7167 | $0.7167 | $0.7167 | $0.7167 | $34.48K | $26.55M |
| Sep 3, 2025 | $0.7437 | $0.7437 | $0.7437 | $0.7437 | $52.36K | $27.55M |
| Sep 2, 2025 | $0.7429 | $0.7429 | $0.7429 | $0.7429 | $63.92K | $27.52M |
| Sep 1, 2025 | $0.7795 | $0.7795 | $0.7795 | $0.7795 | $22.85K | $28.88M |
| Aug 31, 2025 | $0.7745 | $0.7745 | $0.7745 | $0.7745 | $24.23K | $28.84M |
| Aug 30, 2025 | $0.7688 | $0.7688 | $0.7688 | $0.7688 | $60.76K | $28.49M |
| Aug 29, 2025 | $0.7848 | $0.7848 | $0.7848 | $0.7848 | $41.35K | $29.07M |
| Aug 28, 2025 | $0.7867 | $0.7867 | $0.7867 | $0.7867 | $32.16K | $29.12M |
| Aug 27, 2025 | $0.7910 | $0.7910 | $0.7910 | $0.7910 | $25.15K | $29.27M |
| Aug 26, 2025 | $0.7850 | $0.7850 | $0.7850 | $0.7850 | $44.10K | $29.05M |
| Aug 25, 2025 | $0.7976 | $0.7976 | $0.7976 | $0.7976 | $28.21K | $29.52M |
| Aug 24, 2025 | $0.7940 | $0.7940 | $0.7940 | $0.7940 | $37.99K | $29.38M |
| Aug 23, 2025 | $0.7814 | $0.7814 | $0.7814 | $0.7814 | $51.14K | $28.92M |
| Aug 22, 2025 | $0.7727 | $0.7727 | $0.7727 | $0.7727 | $60.11K | $28.58M |
| Aug 21, 2025 | $0.7786 | $0.7786 | $0.7786 | $0.7786 | $24.04K | $28.80M |
| Aug 20, 2025 | $0.7775 | $0.7775 | $0.7775 | $0.7775 | $47.96K | $28.79M |
| Aug 19, 2025 | $0.8038 | $0.8038 | $0.8038 | $0.8038 | $31.37K | $28.13M |
| Aug 18, 2025 | $0.8246 | $0.8246 | $0.8246 | $0.8246 | $66.82K | $28.87M |
| Aug 17, 2025 | $0.8210 | $0.8210 | $0.8210 | $0.8210 | $28.01K | $28.75M |
| Aug 16, 2025 | $0.8145 | $0.8145 | $0.8145 | $0.8145 | $37.07K | $28.49M |
| Aug 15, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $100.83K | $28.36M |
| Aug 14, 2025 | $0.8100 | $0.8100 | $0.8100 | $0.8100 | $57.69K | $28.34M |
| Aug 13, 2025 | $0.8080 | $0.8080 | $0.8080 | $0.8080 | $52.10K | $28.24M |
| Aug 12, 2025 | $0.8132 | $0.8132 | $0.8132 | $0.8132 | $92.34K | $28.69M |
| Aug 11, 2025 | $0.8319 | $0.8319 | $0.8319 | $0.8319 | $30.31K | $29.14M |
| Aug 10, 2025 | $0.8320 | $0.8320 | $0.8320 | $0.8320 | $34.13K | $29.13M |
| Aug 9, 2025 | $0.8310 | $0.8310 | $0.8310 | $0.8310 | $28.26K | $29.08M |
| Aug 8, 2025 | $0.8199 | $0.8199 | $0.8199 | $0.8199 | $64.03K | $28.69M |
| Aug 7, 2025 | $0.8517 | $0.8517 | $0.8517 | $0.8517 | $33.77K | $29.80M |
| Aug 6, 2025 | $0.8451 | $0.8451 | $0.8451 | $0.8451 | $67.03K | $7.65M |
| Aug 5, 2025 | $0.8860 | $0.8860 | $0.8860 | $0.8860 | $69.05K | $4.05M |
| Aug 4, 2025 | $0.8665 | $0.8665 | $0.8665 | $0.8665 | $44.29K | $3.96M |
| Aug 3, 2025 | $0.8444 | $0.8444 | $0.8444 | $0.8444 | $122.83K | $3.87M |
| Aug 2, 2025 | $0.8077 | $0.8077 | $0.8077 | $0.8077 | $73.95K | $3.69M |
| Aug 1, 2025 | $0.7900 | $0.7900 | $0.7900 | $0.7900 | $176.84K | $3.61M |
| Jul 31, 2025 | $0.8186 | $0.8186 | $0.8186 | $0.8186 | $75.79K | $3.75M |
| Jul 30, 2025 | $0.7810 | $0.7810 | $0.7810 | $0.7810 | $31.02K | $3.59M |
| Jul 29, 2025 | $0.7713 | $0.7713 | $0.7713 | $0.7713 | $24.03K | $3.54M |
| Jul 28, 2025 | $0.7930 | $0.7930 | $0.7930 | $0.7930 | $29.20K | $3.63M |
| Jul 27, 2025 | $0.7914 | $0.7914 | $0.7914 | $0.7914 | $43.73K | $3.62M |
| Jul 26, 2025 | $0.7891 | $0.7891 | $0.7891 | $0.7891 | $33.86K | $3.61M |
| Jul 25, 2025 | $0.7909 | $0.7909 | $0.7909 | $0.7909 | $100.80K | $3.62M |
| Jul 24, 2025 | $0.8150 | $0.8150 | $0.8150 | $0.8150 | $141.36K | $3.73M |
| Jul 23, 2025 | $0.8159 | $0.8159 | $0.8159 | $0.8159 | $118.67K | $3.73M |
| Jul 22, 2025 | $0.7628 | $0.7628 | $0.7628 | $0.7628 | $37.34K | $3.49M |
| Jul 21, 2025 | $0.7483 | $0.7483 | $0.7483 | $0.7483 | $46.52K | $3.42M |
| Jul 20, 2025 | $0.7628 | $0.7628 | $0.7628 | $0.7628 | $35.72K | $3.49M |
| Jul 19, 2025 | $0.7719 | $0.7719 | $0.7719 | $0.7719 | $49.46K | $3.53M |
| Jul 18, 2025 | $0.7600 | $0.7600 | $0.7600 | $0.7600 | $41.99K | $3.48M |
| Jul 17, 2025 | $0.7656 | $0.7656 | $0.7656 | $0.7656 | $89.67K | $3.50M |
| Jul 16, 2025 | $0.7432 | $0.7432 | $0.7432 | $0.7432 | $45.69K | $3.40M |
| Jul 15, 2025 | $0.7283 | $0.7283 | $0.7283 | $0.7283 | $37.69K | $3.33M |
| Jul 14, 2025 | $0.7178 | $0.7178 | $0.7178 | $0.7178 | $33.58K | $3.28M |
| Jul 13, 2025 | $0.7190 | $0.7190 | $0.7190 | $0.7190 | $39.61K | $3.29M |
| Jul 12, 2025 | $0.7172 | $0.7172 | $0.7172 | $0.7172 | $82.39K | $3.28M |
| Jul 11, 2025 | $0.7442 | $0.7442 | $0.7442 | $0.7442 | $52.41K | $3.40M |
| Jul 10, 2025 | $0.7157 | $0.7157 | $0.7157 | $0.7157 | $79.07K | $3.28M |
| Jul 9, 2025 | $0.7320 | $0.7320 | $0.7320 | $0.7320 | $54.49K | $3.37M |
| Jul 8, 2025 | $0.7410 | $0.7410 | $0.7410 | $0.7410 | $54.41K | $3.39M |
| Jul 7, 2025 | $0.7628 | $0.7628 | $0.7628 | $0.7628 | $128.31K | $3.49M |
| Jul 6, 2025 | $0.7902 | $0.7902 | $0.7902 | $0.7902 | $17.23K | $3.62M |
| Jul 5, 2025 | $0.7883 | $0.7883 | $0.7883 | $0.7883 | $27.87K | $3.61M |
| Jul 4, 2025 | $0.8143 | $0.8143 | $0.8143 | $0.8143 | $19.58K | $3.72M |
| Jul 3, 2025 | $0.8058 | $0.8058 | $0.8058 | $0.8058 | $59.31K | $3.69M |
| Jul 2, 2025 | $0.7969 | $0.7969 | $0.7969 | $0.7969 | $51.06K | $3.66M |
| Jul 1, 2025 | $0.7788 | $0.7788 | $0.7788 | $0.7788 | $43.23K | $3.56M |
| Jun 30, 2025 | $0.7922 | $0.7922 | $0.7922 | $0.7922 | $20.40K | $3.62M |