Market Cap $4.50T
0.69%
Volume 24h $361.24B
-7.56%
BTC % 54.48%
-0.03%
ETH % 12.16%
0.32%
Coins
33.323
+1
Exchanges
885
Last update
2 Seconds ago
Stonks (STNK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $9.987 | $9.453 | $10.00 | $9.718 | $58,017 | $5,803,502 |
| Oct-03 2025 | $9.495 | $8.867 | $9.495 | $9.036 | $64,032 | $5,517,846 |
| Oct-02 2025 | $8.891 | $8.573 | $8.966 | $8.575 | $19,793 | $5,166,733 |
| Oct-01 2025 | $8.528 | $8.324 | $8.641 | $8.581 | $27,431 | $4,956,098 |
| Sep-30 2025 | $8.462 | $8.462 | $9.172 | $9.134 | $49,003 | $4,917,702 |
| Sep-29 2025 | $9.170 | $8.902 | $9.287 | $9.125 | $32,580 | $5,328,654 |
| Sep-28 2025 | $8.869 | $8.569 | $8.900 | $8.900 | $15,066 | $5,154,111 |
| Sep-27 2025 | $8.874 | $8.519 | $8.896 | $8.582 | $20,008 | $5,156,858 |
| Sep-26 2025 | $8.473 | $7.979 | $8.490 | $8.035 | $18,822 | $4,924,156 |
| Sep-25 2025 | $8.093 | $8.093 | $8.946 | $8.919 | $52,180 | $4,703,154 |
| Sep-24 2025 | $8.942 | $8.608 | $9.040 | $8.882 | $28,107 | $5,196,424 |
| Sep-23 2025 | $8.860 | $8.716 | $9.263 | $9.227 | $32,133 | $5,148,691 |
| Sep-22 2025 | $9.347 | $9.237 | $10.57 | $10.57 | $72,337 | $5,431,792 |
| Sep-21 2025 | $10.57 | $9.524 | $12.28 | $11.73 | $335,236 | $6,142,652 |
| Sep-20 2025 | $11.78 | $11.73 | $13.74 | $13.65 | $54,477 | $6,849,111 |