Cryptostone Historical Data

CPS Page 21
Download
Date Close Price change Market cap Trading volume
Sep 19, 2022 $ 0.000628
-2.95%
$ 18.21 million $ 442,525
Sep 18, 2022 $ 0.000649
-4.53%
$ 18.82 million $ 446,182
Sep 17, 2022 $ 0.00068
-1.13%
$ 19.72 million $ 476,562
Sep 16, 2022 $ 0.000687
-2.95%
$ 19.93 million $ 438,069
Sep 15, 2022 $ 0.000704
-2.28%
$ 20.43 million $ 510,459
Sep 14, 2022 $ 0.000724
-3.57%
$ 21 million $ 521,142
Sep 13, 2022 $ 0.000748
-0.33%
$ 21.7 million $ 449,302
Sep 12, 2022 $ 0.00075
+2.13%
$ 21.75 million $ 5.59 million
Sep 11, 2022 $ 0.000734
-8.46%
$ 21.29 million $ 516,589
Sep 10, 2022 $ 0.000803
-1.14%
$ 23.28 million $ 551,617
Sep 9, 2022 $ 0.000811
-1.26%
$ 23.53 million $ 551,358
Sep 8, 2022 $ 0.000821
-1.01%
$ 23.81 million $ 585,128
Sep 7, 2022 $ 0.000829
-6.90%
$ 24.04 million $ 541,717
Sep 6, 2022 $ 0.000889
-10.04%
$ 25.79 million $ 624,468
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