STON
STON
Rank #1281
$0.4265
Updated 27 days ago
Market Cap
$15.98M
24h Volume
$257.14K
Avg Volume (90d)
$47.53K
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 |