StakeStone Ether Historical Data

STONE Page 8
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 2025 $ 2,702.28
-2.00%
$ 330.75 million $ 9,659
Feb 10, 2025 $ 2,753.89
+1.11%
$ 337.06 million $ 6,883
Feb 9, 2025 $ 2,707.45
-0.58%
$ 331.38 million $ 39,665
Feb 8, 2025 $ 2,729.68
+0.34%
$ 297.71 million $ 19,766
Feb 7, 2025 $ 2,700.85
-3.16%
$ 294.57 million $ 4,397
Feb 6, 2025 $ 2,789.46
-3.48%
$ 304.23 million $ 13,723
Feb 5, 2025 $ 2,868.56
+1.14%
$ 312.86 million $ 7
Feb 4, 2025 $ 2,805.31
-5.94%
$ 305.96 million $ 959
Feb 3, 2025 $ 2,972.58
+0.15%
$ 324.2 million $ 54,991
Feb 2, 2025 $ 2,902.65
-10.19%
$ 316.58 million $ 4,090
Feb 1, 2025 $ 3,232.71
-5.74%
$ 345.15 million $ 47
Jan 31, 2025 $ 3,430.55
+2.03%
$ 366.27 million $ 4,784
Jan 30, 2025 $ 3,376.73
+3.89%
$ 360.53 million $ 23,171