StakeStone ETH Prijsgeschiedenis

(STONE)

Tijdsperiode: 2024-09-05 ~ 2025-09-06

2024-09-05

2025-09-06

USD

Datum	Open prijs*	HOOG	LAAG	Sluitingsprijs**	Vol
2025-09-04	$4,655.952	$4,661.967	$4,467.822	$4,480.401	$282.986K
2025-09-03	$4,419.883	$4,664.97	$4,391.39	$4,658.272	$794.771K
2025-09-02	$4,538.162	$4,565.28	$4,402.77	$4,419.883	$297.199K
2025-09-01	$4,638.442	$4,669.14	$4,528.72	$4,536.882	$320.356K
2025-08-31	$4,526.511	$4,647.08	$4,494.65	$4,638.168	$78,632.47
2025-08-30	$4,508.350	$4,574.46	$4,432.16	$4,525.545	$114.809K
2025-08-29	$4,639.619	$4,690.09	$4,431.13	$4,508.350	$75,329.74
2025-08-28	$4,844.848	$4,833.34	$4,639.62	$4,645.364	$245.821K
2025-08-27	$4,696.337	$4,851.16	$4,670.03	$4,847.122	$461.655K
2025-08-26	$4,806.250	$4,812.65	$4,492.09	$4,699.690	$82,011.62
2025-08-25	$5,004.782	$5,145.65	$4,704	$4,800.885	$381.627K
2025-08-24	$4,952.833	$5,031.71	$4,910.39	$5,004.782	$293.415K
2025-08-23	$4,846.887	$5,075.74	$4,845.42	$4,953.667	$204.239K
2025-08-22	$4,426.055	$4,947.22	$4,368.25	$4,833.089	$99,024.63
2025-08-21	$4,445.398	$4,541.64	$4,398.14	$4,426.055	$46,171.00
2025-08-20	$4,372.181	$4,482.81	$4,244.76	$4,427.875	$234.871K
2025-08-19	$4,537.844	$4,572.87	$4,305.47	$4,367.072	$196.485K
2025-08-18	$4,759.931	$4,732.21	$4,414.52	$4,537.844	$268.131K
2025-08-17	$4,602.658	$4,772.34	$4,600.89	$4,742.897	$83,507.39
2025-08-16	$4,614.719	$4,692.5	$4,586.3	$4,601.461	$99,378.94