StakeStone Ether Historical Data

STONE Page 6
Download
Date Close Price change Market cap Trading volume
Jun 1, 2025 $ 2,630.04
+0.43%
$ 195.22 million $ 965
May 31, 2025 $ 2,620.94
+0.49%
$ 189.13 million $ 9,569
May 30, 2025 $ 2,619.37
-3.67%
$ 189.01 million $ 130
May 29, 2025 $ 2,721.82
-1.50%
$ 196.41 million $ 29,783
May 28, 2025 $ 2,766.89
+0.54%
$ 199.66 million $ 2,537
May 27, 2025 $ 2,746.02
+3.58%
$ 198.15 million $ 3,107
May 26, 2025 $ 2,650.9
+0.74%
$ 191.29 million $ 19,941
May 25, 2025 $ 2,625.17
+0.37%
$ 189.43 million $ 2,987
May 24, 2025 $ 2,606.76
-1.18%
$ 218.18 million $ 427
May 22, 2025 $ 2,742.4
+3.46%
$ -- $ 174
May 21, 2025 $ 2,629.26
+250,544.00%
$ 220.07 million $ 193
May 20, 2025 $ 1.05
+1.95%
$ 87,717 $ 364,031
May 19, 2025 $ 1.03
-4.19%
$ 86,127 $ 372,702
May 18, 2025 $ 1.07
+6.90%
$ 89,474 $ 391,841
May 17, 2025 $ 0.998
-3.48%
$ 96,898 $ 286,707
May 16, 2025 $ 1.03
-0.86%
$ 100,393 $ 436,217
May 15, 2025 $ 1.04
-6.15%
$ 100,976 $ 557,634
May 14, 2025 $ 1.1
-5.22%
$ 107,252 $ 512,537
May 13, 2025 $ 1.16
+2.61%
$ 112,898 $ 614,503
May 12, 2025 $ 1.14
+0.69%
$ 110,271 $ 680,479
May 11, 2025 $ 1.13
-6.90%
$ 109,358 $ 608,536
May 10, 2025 $ 1.2
+9.08%
$ 111,884 $ 647,444
May 9, 2025 $ 1.1
+7.89%
$ 102,159 $ 674,059
May 8, 2025 $ 1.02
+12.11%
$ 94,579 $ 318,030
May 7, 2025 $ 0.906
+1.71%
$ 84,211 $ 160,500
May 6, 2025 $ 0.89
-4.10%
$ 82,701 $ 346,128
May 5, 2025 $ 0.931
-0.11%
$ 86,519 $ 158,738
May 4, 2025 $ 0.933
-4.50%
$ 86,704 $ 173,547
May 3, 2025 $ 0.979
-4.67%
$ 91,362 $ 235,582
May 2, 2025 $ 1.03
-3.20%
$ 95,842 $ 236,927
May 1, 2025 $ 1.06
+3.41%
$ 99,015 $ 139,892
Apr 30, 2025 $ 1.03
+0.10%
$ 95,842 $ 204,555
Apr 29, 2025 $ 1.03
-2.37%
$ 96,028 $ 160,523
Apr 28, 2025 $ 1.05
+3.13%
$ 98,361 $ 240,711
Apr 27, 2025 $ 1.02
-5.02%
$ 95,375 $ 162,505
Apr 26, 2025 $ 1.07
+1.70%
$ 102,805 $ 187,410
Apr 25, 2025 $ 1.06
+1.34%
$ 100,988 $ 257,829
Apr 24, 2025 $ 1.04
+1.16%
$ 99,841 $ 291,544
Apr 23, 2025 $ 1.03
+1.88%
$ 98,693 $ 373,981
Apr 22, 2025 $ 1.01
+7.20%
$ 96,780 $ 318,445
Apr 21, 2025 $ 0.944
-1.15%
$ 90,277 $ 219,145
Apr 20, 2025 $ 0.956
+1.27%
$ 91,425 $ 136,151
Apr 19, 2025 $ 0.943
+2.50%
$ 90,182 $ 140,670
Apr 18, 2025 $ 0.92
+2.22%
$ 87,982 $ 134,533
Apr 17, 2025 $ 0.9
+2.97%
$ 86,070 $ 163,408
Apr 16, 2025 $ 0.874
+0.34%
$ 83,583 $ 255,263
Apr 15, 2025 $ 0.869
-1.92%
$ 83,105 $ 199,493
Apr 14, 2025 $ 0.886
+0.80%
$ 84,731 $ 311,938
Apr 13, 2025 $ 0.88
-4.86%
$ 84,157 $ 230,919
Apr 12, 2025 $ 0.924
+2.78%
$ 89,589 $ 212,237