StakeStone Ether Historical Data

STONE Page 7
Download
Date Close Price change Market cap Trading volume
Apr 11, 2025 $ 0.9
+2.27%
$ 87,262 $ 232,191
Apr 10, 2025 $ 0.879
-2.44%
$ 85,225 $ 300,181
Apr 9, 2025 $ 0.9
+9.49%
$ 87,262 $ 401,137
Apr 8, 2025 $ 0.824
-7.00%
$ 79,893 $ 410,046
Apr 7, 2025 $ 0.888
+2.66%
$ 86,098 $ 614,101
Apr 6, 2025 $ 0.866
-11.63%
$ 83,965 $ 412,276
Apr 5, 2025 $ 0.982
-2.00%
$ 99,398 $ 140,952
Apr 4, 2025 $ 1
+1.42%
$ 101,220 $ 374,043
Apr 3, 2025 $ 0.985
+10.06%
$ 99,702 $ 293,387
Apr 2, 2025 $ 0.894
-7.64%
$ 90,491 $ 530,937
Apr 1, 2025 $ 0.972
+2.64%
$ 98,386 $ 264,466
Mar 31, 2025 $ 0.945
-1.15%
$ 95,653 $ 424,564
Mar 30, 2025 $ 0.956
-0.73%
$ 96,767 $ 148,788
Mar 29, 2025 $ 0.964
-7.31%
$ 97,952 $ 308,662
Mar 28, 2025 $ 1.04
-5.64%
$ 105,369 $ 268,921
Mar 27, 2025 $ 1.1
-1.17%
$ 111,974 $ 407,697
Mar 26, 2025 $ 1.11
+0.36%
$ 112,889 $ 446,749
Mar 25, 2025 $ 1.11
+2.31%
$ 112,482 $ 424,287
Mar 24, 2025 $ 1.08
+8.29%
$ 110,145 $ 952,140
Mar 23, 2025 $ 1.01
-0.10%
$ 102,321 $ 135,152
Mar 22, 2025 $ 1.01
+1.81%
$ 103,683 $ 131,821
Mar 21, 2025 $ 0.996
-0.80%
$ 101,943 $ 252,508
Mar 20, 2025 $ 0.997
+28.31%
$ 102,046 $ 277,937
Mar 19, 2025 $ 0.775
+5.44%
$ 79,323 $ 583,183
Mar 18, 2025 $ 0.735
+0.55%
$ 75,229 $ 282,300
Mar 17, 2025 $ 0.731
+4.13%
$ 74,820 $ 312,528
Mar 16, 2025 $ 0.701
-3.71%
$ 71,749 $ 310,221
Mar 15, 2025 $ 0.729
+3.55%
$ 80,371 $ 241,103
Mar 14, 2025 $ 0.706
+0.57%
$ 77,835 $ 261,592
Mar 13, 2025 $ 0.701
+0.43%
$ 77,284 $ 329,049
Mar 12, 2025 $ 0.696
+3.73%
$ 76,733 $ 497,676
Mar 11, 2025 $ 0.667
+6.55%
$ 73,536 $ 709,192
Mar 8, 2025 $ 2,219.74
+0.00%
$ -- $ 0
Mar 7, 2025 $ 2,280.33
+0.00%
$ -- $ 0
Mar 6, 2025 $ 2,339.54
+0.00%
$ -- $ 1,352
Mar 4, 2025 $ 2,151.11
+0.00%
$ -- $ 46
Mar 3, 2025 $ 2,466.71
+0.00%
$ -- $ 63,417
Mar 1, 2025 $ 2,322.98
+0.00%
$ -- $ 1,017
Feb 27, 2025 $ 2,417.72
+0.00%
$ -- $ 27,601
Feb 25, 2025 $ 2,495.98
-4.08%
$ -- $ 15
Feb 24, 2025 $ 2,780.98
+0.00%
$ -- $ 80,538
Feb 20, 2025 $ 2,866.34
+1.71%
$ -- $ 114
Feb 19, 2025 $ 2,823.93
+1.89%
$ 339.87 million $ 184
Feb 18, 2025 $ 2,770.17
-2.65%
$ 333.4 million $ 18,531
Feb 17, 2025 $ 2,846.88
+3.14%
$ 342.64 million $ 71
Feb 16, 2025 $ 2,762.85
-1.09%
$ 332.52 million $ 7
Feb 15, 2025 $ 2,798.68
-1.02%
$ 342.54 million $ 3,763
Feb 14, 2025 $ 2,828.57
+1.97%
$ 346.2 million $ 4,447
Feb 13, 2025 $ 2,772.43
-2.32%
$ 339.33 million $ 2,743
Feb 12, 2025 $ 2,836.14
+5.15%
$ 347.13 million $ 3,942