Cryptostone Historical Data

CPS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 5, 2022 $ 0.000984
-5.75%
$ 28.54 million $ 705,456
Sep 4, 2022 $ 0.00105
-5.08%
$ 30.37 million $ 716,676
Sep 3, 2022 $ 0.00111
+1.03%
$ 32.11 million $ 775,550
Sep 2, 2022 $ 0.0011
-3.20%
$ 31.82 million $ 792,881
Sep 1, 2022 $ 0.00114
-0.78%
$ 32.97 million $ 802,181
Aug 31, 2022 $ 0.00115
-2.56%
$ 33.36 million $ 807,813
Aug 30, 2022 $ 0.00118
+0.31%
$ 34.22 million $ 812,388
Aug 29, 2022 $ 0.00117
-10.02%
$ 34.04 million $ 863,948
Aug 28, 2022 $ 0.00131
-7.66%
$ 37.86 million $ 955,980
Aug 27, 2022 $ 0.00141
-0.28%
$ 41.02 million $ 7.93 million
Aug 26, 2022 $ 0.00142
-0.13%
$ 41.09 million $ 883,862
Aug 25, 2022 $ 0.00142
-1.18%
$ 41.04 million $ 954,154
Aug 24, 2022 $ 0.00144
-2.36%
$ 41.63 million $ 985,125
Aug 23, 2022 $ 0.00146
+0.38%
$ 42.4 million $ 934,074
Aug 22, 2022 $ 0.00146
-3.20%
$ 42.21 million $ 955,975
Aug 21, 2022 $ 0.0015
-8.61%
$ 43.46 million $ 901,756
Aug 20, 2022 $ 0.00164
-2.32%
$ 47.56 million $ 993,411
Aug 19, 2022 $ 0.00169
-0.95%
$ 48.88 million $ 974,065
Aug 18, 2022 $ 0.0017
+0.24%
$ 49.42 million $ 922,954
Aug 17, 2022 $ 0.0017
+3.06%
$ 49.41 million $ 963,883
Aug 16, 2022 $ 0.00165
+5.90%
$ 47.86 million $ 919,874
Aug 15, 2022 $ 0.00156
-4.01%
$ 45.18 million $ 918,207
Aug 14, 2022 $ 0.00162
-7.56%
$ 46.89 million $ 5.2 million
Aug 13, 2022 $ 0.00175
+0.86%
$ 50.73 million $ 1.04 million
Aug 12, 2022 $ 0.00173
-27.99%
$ 50.23 million $ 1.15 million
Aug 11, 2022 $ 0.00241
-14.46%
$ 69.85 million $ 1.48 million
Aug 10, 2022 $ 0.00281
-2.70%
$ 81.63 million $ 1.58 million
Aug 9, 2022 $ 0.00289
-3.86%
$ 83.87 million $ 1.56 million
Aug 8, 2022 $ 0.00301
-2.19%
$ 87.23 million $ 1.94 million
Aug 7, 2022 $ 0.00307
-0.98%
$ 88.9 million $ 1.8 million
Aug 6, 2022 $ 0.00309
-7.51%
$ 89.7 million $ 1.79 million
Aug 5, 2022 $ 0.00334
+4.58%
$ 97 million $ 1.92 million
Aug 4, 2022 $ 0.00321
+1.06%
$ 93.06 million $ 1.8 million
Aug 3, 2022 $ 0.00321
+2.66%
$ 92.97 million $ 1.67 million
Aug 2, 2022 $ 0.00312
+0.08%
$ 90.57 million $ 2.08 million
Aug 1, 2022 $ 0.00312
-1.36%
$ 90.45 million $ 2.12 million
Jul 31, 2022 $ 0.00317
-5.24%
$ 91.83 million $ 1.78 million
Jul 30, 2022 $ 0.00335
+0.87%
$ 97.11 million $ 2.17 million
Jul 29, 2022 $ 0.00331
-1.21%
$ 96.02 million $ 1.86 million
Jul 28, 2022 $ 0.00335
+1.70%
$ 97.24 million $ 1.81 million
Jul 27, 2022 $ 0.0033
-2.18%
$ 95.71 million $ 1.94 million
Jul 26, 2022 $ 0.00337
-2.26%
$ 97.84 million $ 1.8 million
Jul 25, 2022 $ 0.00345
-6.28%
$ 100.03 million $ 1.59 million
Jul 24, 2022 $ 0.00368
+4.37%
$ 106.8 million $ 2.28 million
Jul 23, 2022 $ 0.00353
+1.02%
$ 102.26 million $ 2.52 million
Jul 22, 2022 $ 0.00349
+2.97%
$ 101.24 million $ 2.03 million
Jul 21, 2022 $ 0.00339
-0.38%
$ 98.38 million $ 2.13 million
Jul 20, 2022 $ 0.00341
-1.03%
$ 98.76 million $ 1.42 million
Jul 19, 2022 $ 0.00344
+0.56%
$ 99.84 million $ 396,739
Jul 18, 2022 $ 0.00342
+0.42%
$ 99.09 million $ 430,669