StakeStone Ether Historical Data

STONE Page 4
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 4,341
-0.11%
$ 74.09 million $ 1,588
Sep 23, 2025 $ 4,349.55
-1.43%
$ 74.31 million $ 21,532
Sep 22, 2025 $ 4,399.3
-6.46%
$ 75.39 million $ 3,893
Sep 21, 2025 $ 4,703.2
+0.59%
$ 80.35 million $ 34
Sep 20, 2025 $ 4,681.21
-0.37%
$ 79.88 million $ 308,907
Sep 19, 2025 $ 4,699.84
-1.10%
$ 122.25 million $ 5,123
Sep 18, 2025 $ 4,786.96
+0.37%
$ 124.48 million $ 9,935
Sep 17, 2025 $ 4,726.53
+1.16%
$ 124.28 million $ 378,929
Sep 16, 2025 $ 4,670.73
-0.56%
$ 121.88 million $ 357,562
Sep 15, 2025 $ 4,687.25
-2.53%
$ 122.49 million $ 333,928
Sep 14, 2025 $ 4,823.4
-0.32%
$ 125.47 million $ 5,609
Sep 13, 2025 $ 4,837.34
-0.90%
$ 126.13 million $ 368,658
Sep 12, 2025 $ 4,872.53
+5.13%
$ 135.46 million $ 11,646
Sep 11, 2025 $ 4,634.95
+1.60%
$ 128.86 million $ 408,638
Sep 10, 2025 $ 4,560.59
+1.07%
$ 126.79 million $ 349,268
Sep 9, 2025 $ 4,507.91
+0.97%
$ 125.33 million $ 363,531
Sep 8, 2025 $ 4,464.81
-0.83%
$ 124.13 million $ 351,581
Sep 7, 2025 $ 4,502.31
+0.88%
$ 125.17 million $ 653
Sep 6, 2025 $ 4,465.48
-0.12%
$ 124.15 million $ 348,384
Sep 5, 2025 $ 4,470.55
-0.61%
$ 127.4 million $ 5,375
Sep 4, 2025 $ 4,497.02
-2.94%
$ 128.22 million $ 3,821
Sep 3, 2025 $ 4,642.38
+3.20%
$ 132.08 million $ 53,563
Sep 2, 2025 $ 4,494.23
+0.82%
$ 128.2 million $ 1,947
Sep 1, 2025 $ 4,456.3
-2.50%
$ 126.99 million $ 285,426
Aug 31, 2025 $ 4,639.84
+2.16%
$ 130.25 million $ 4,457
Aug 30, 2025 $ 4,529.44
+0.05%
$ 129.4 million $ 12,810
Aug 29, 2025 $ 4,526.89
-2.87%
$ 130.63 million $ 553
Aug 28, 2025 $ 4,660.66
-1.07%
$ 134.49 million $ 283,793
Aug 27, 2025 $ 4,710.92
-1.89%
$ 135.94 million $ 0
Aug 26, 2025 $ 4,779.83
+4.62%
$ 138.56 million $ 261,449
Aug 25, 2025 $ 4,558.9
-7.53%
$ 131.8 million $ 431,945
Aug 24, 2025 $ 4,944.69
-0.10%
$ 142.27 million $ 257,332
Aug 23, 2025 $ 4,904.9
-1.89%
$ 141.53 million $ 276,393
Aug 22, 2025 $ 4,971.7
+0.39%
$ 144.19 million $ 240,535
Aug 21, 2025 $ 4,414.74
-0.63%
$ -- $ 225,389
Aug 20, 2025 $ 4,506.43
+5.33%
$ 130.04 million $ 225,386
Aug 19, 2025 $ 4,459.28
+0.98%
$ -- $ 170,034
Aug 18, 2025 $ 4,537.5
+1.16%
$ 130.93 million $ 129,931
Aug 17, 2025 $ 4,730.91
+2.14%
$ -- $ 79,805
Aug 16, 2025 $ 4,630.37
+0.14%
$ 134.42 million $ 1,957
Aug 15, 2025 $ 4,623.89
-2.96%
$ 134.23 million $ 32
Aug 14, 2025 $ 4,779.69
-3.98%
$ 138.75 million $ 92,091
Aug 13, 2025 $ 4,979.17
+4.91%
$ 144.54 million $ 74,684
Aug 12, 2025 $ 4,747.35
+7.09%
$ 137.81 million $ 103,545
Aug 11, 2025 $ 4,363.66
-2.00%
$ 129.22 million $ 41,014
Aug 10, 2025 $ 4,454.24
-0.24%
$ 131.9 million $ 16,122
Aug 9, 2025 $ 4,468.18
+2.47%
$ 148.87 million $ 38,338
Aug 7, 2025 $ 3,997.63
+4.62%
$ -- $ 22,522
Aug 6, 2025 $ 3,815.17
+1.64%
$ 127.11 million $ 11,046
Aug 5, 2025 $ 3,759.88
-2.83%
$ 125.27 million $ 7,224