Cryptostone Historical Data

CPS Page 20
Download
Date Close Price change Market cap Trading volume
Oct 6, 2022 $ 0.000014
+2.67%
$ 406,596 $ 36,285
Oct 5, 2022 $ 0.0000132
+9.70%
$ 382,496 $ 8,272
Oct 4, 2022 $ 0.000013
-23.95%
$ 376,801 $ 37,952
Oct 3, 2022 $ 0.0000171
-9.79%
$ 495,364 $ 78,469
Oct 2, 2022 $ 0.0000172
-7.04%
$ 498,159 $ 129,271
Oct 1, 2022 $ 0.0000185
-12.05%
$ 535,848 $ 68,716
Sep 30, 2022 $ 0.0000187
-38.82%
$ 543,383 $ 63,467
Sep 29, 2022 $ 0.0000293
-5.52%
$ 850,864 $ 59,154
Sep 28, 2022 $ 0.0000318
-91.44%
$ 921,977 $ 215,421
Sep 27, 2022 $ 0.000369
-4.22%
$ 10.71 million $ 232,315
Sep 26, 2022 $ 0.000386
-31.15%
$ 11.19 million $ 755,189
Sep 25, 2022 $ 0.000554
+7.40%
$ 16.07 million $ 177,484
Sep 24, 2022 $ 0.000518
-2.15%
$ 15.03 million $ 337,436
Sep 23, 2022 $ 0.000537
-3.07%
$ 15.56 million $ 2.41 million
Sep 22, 2022 $ 0.000554
-7.90%
$ 16.07 million $ 398,248
Sep 21, 2022 $ 0.000602
-3.84%
$ -- $ 425,028
Sep 20, 2022 $ 0.000625
-0.13%
$ 18.11 million $ 416,487
Sep 19, 2022 $ 0.000628
-2.95%
$ 18.21 million $ 442,525
Sep 18, 2022 $ 0.000649
-4.53%
$ 18.82 million $ 446,182
Sep 17, 2022 $ 0.00068
-1.13%
$ 19.72 million $ 476,562
Sep 16, 2022 $ 0.000687
-2.95%
$ 19.93 million $ 438,069
Sep 15, 2022 $ 0.000704
-2.28%
$ 20.43 million $ 510,459
Sep 14, 2022 $ 0.000724
-3.57%
$ 21 million $ 521,142
Sep 13, 2022 $ 0.000748
-0.33%
$ 21.7 million $ 449,302
Sep 12, 2022 $ 0.00075
+2.13%
$ 21.75 million $ 5.59 million
Sep 11, 2022 $ 0.000734
-8.46%
$ 21.29 million $ 516,589
Sep 10, 2022 $ 0.000803
-1.14%
$ 23.28 million $ 551,617
Sep 9, 2022 $ 0.000811
-1.26%
$ 23.53 million $ 551,358
Sep 8, 2022 $ 0.000821
-1.01%
$ 23.81 million $ 585,128
Sep 7, 2022 $ 0.000829
-6.90%
$ 24.04 million $ 541,717
Sep 6, 2022 $ 0.000889
-10.04%
$ 25.79 million $ 624,468
Sep 5, 2022 $ 0.000984
-5.75%
$ 28.54 million $ 705,456
Sep 4, 2022 $ 0.00105
-5.08%
$ 30.37 million $ 716,676
Sep 3, 2022 $ 0.00111
+1.03%
$ 32.11 million $ 775,550
Sep 2, 2022 $ 0.0011
-3.20%
$ 31.82 million $ 792,881
Sep 1, 2022 $ 0.00114
-0.78%
$ 32.97 million $ 802,181
Aug 31, 2022 $ 0.00115
-2.56%
$ 33.36 million $ 807,813
Aug 30, 2022 $ 0.00118
+0.31%
$ 34.22 million $ 812,388
Aug 29, 2022 $ 0.00117
-10.02%
$ 34.04 million $ 863,948
Aug 28, 2022 $ 0.00131
-7.66%
$ 37.86 million $ 955,980
Aug 27, 2022 $ 0.00141
-0.28%
$ 41.02 million $ 7.93 million
Aug 26, 2022 $ 0.00142
-0.13%
$ 41.09 million $ 883,862
Aug 25, 2022 $ 0.00142
-1.18%
$ 41.04 million $ 954,154
Aug 24, 2022 $ 0.00144
-2.36%
$ 41.63 million $ 985,125
Aug 23, 2022 $ 0.00146
+0.38%
$ 42.4 million $ 934,074
Aug 22, 2022 $ 0.00146
-3.20%
$ 42.21 million $ 955,975
Aug 21, 2022 $ 0.0015
-8.61%
$ 43.46 million $ 901,756
Aug 20, 2022 $ 0.00164
-2.32%
$ 47.56 million $ 993,411
Aug 19, 2022 $ 0.00169
-0.95%
$ 48.88 million $ 974,065
Aug 18, 2022 $ 0.0017
+0.24%
$ 49.42 million $ 922,954