Blockstack (STX) historical data and Live price

blockstack

Blockstack

STX
$ 0.514325 + 6.732 % 0.00001432 BTC
MARKET CAP
380.488 M
24H VOLUME
3.046 M
CIRC.SUPPLY
739.782 M
MAX SUPPLY
1.818 B
Rank70
1H 1.89 %
24H 6.73 %
7D 9.97 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/16/210.4890.510.4680.4763,627,935.711352,493,858.399
1/15/210.5090.5190.4440.4883,431,785.69361,290,342.448
1/14/210.5530.5980.4870.50813,827,710.389376,029,130.656
1/13/210.4820.5710.4650.55712,245,364.193411,703,207.888
1/12/210.4950.5350.4520.48211,058,452.739356,626,650.762
1/11/210.4740.4970.3850.49410,392,807.531365,577,075.982
1/10/210.50.530.4430.4767,309,696.05351,990,495.356
1/9/210.4940.5230.4850.53,334,074.625369,687,733.779
1/8/210.5410.5430.4630.494426,914.959365,808,046.359
1/7/210.5220.560.5180.5438,167,184.56401,372,233.729
1/6/210.5210.5470.4910.522584,209.437386,300,444.769
1/5/210.490.5440.4570.5225,921,305.705385,908,033.755
1/4/210.4790.5070.4220.4915,349,514.285349,491,181.55
1/3/210.4570.5280.4540.481168,849.605342,144,898.92
1/2/210.4280.4850.4270.4565,731,346.293324,724,002.963
1/1/210.3960.4460.3960.437,894,632.936306,337,504.63
12/31/200.3960.4170.3790.3963,561,141.928282,011,933.307
12/30/200.4080.4430.3820.3967,894,041.74281,969,706.825
12/29/200.3870.4330.3540.4077,957,466.87290,002,043.47
12/28/200.4120.4340.3680.3876,101,267.385275,623,996.781
12/27/200.3180.4480.3140.41424,348,791.297294,523,758.386
12/26/200.3030.3250.2910.3181,187,743.19226,353,953.622
12/25/200.2820.310.2820.3034,071,477.553215,705,359.804
12/24/200.2610.2840.2420.2822,486,434.175200,584,945.639
12/23/200.2820.2840.2580.2612,217,335.409185,644,440.435
12/22/200.2790.3040.2760.2821,106,838.841200,961,051.608
12/21/200.2930.2940.270.279910,285.197198,721,890.154
12/20/200.3040.3060.2870.292976,571.634207,989,138.087
12/19/200.3170.3180.2990.3042,539,042.183216,093,542.334
12/18/200.2970.3170.2960.3171,024,223.328225,534,616.366
12/17/200.30.3070.2870.2974,004,083.43211,211,074.967
12/16/200.3040.3070.2830.33,966,647.276213,604,125.904
12/15/200.320.3270.2990.3043,345,614.836216,260,180.621
12/14/200.3240.3440.3120.324,260,772.36227,468,480.131
12/13/200.2950.3390.2920.323492,274.855230,115,431.487
12/12/200.2750.3060.2740.2953,734,641.243209,864,827.769
12/11/200.2610.2920.2480.2752,416,227.905195,753,060.146
12/10/200.2760.2770.2480.2622,163,325.128186,379,566.781
12/9/200.2860.2920.250.2761,859,187.599196,541,530.053
12/8/200.2660.3160.2640.28612,128,956.895203,814,120.038
12/7/200.2470.2720.2380.2666,189,505.11189,141,760.449
12/6/200.230.2480.2290.2471,102,970.75168,976,433.233
12/5/200.2260.2320.2250.23825,350.172157,457,133.028
12/4/200.2450.2470.2250.226751,016.02154,263,525.448
12/3/200.2460.250.2430.245450,502.657167,819,794.606
12/2/200.240.2520.2350.2461,568,112.423168,138,906.877
11/29/200.2350.2390.2270.2381,163,131.133162,785,761.111
11/28/200.2390.2440.2280.235963,218.422161,049,802.875
11/27/200.2560.2580.2330.2391,858,177.187163,123,650.13
11/26/200.2410.2610.2060.2542,709,480.955174,054,051.754
11/25/200.2270.2530.2160.2412,419,506.189165,106,123.948
11/24/200.2320.2520.220.2273,375,533.915155,111,173.208
11/23/200.2110.2370.2080.233675,988.806159,181,719.58
11/22/200.2280.2290.2040.2111,281,285.495144,384,647.61
11/21/200.2150.2290.2070.228912,905.877156,117,817.671
11/20/200.2060.2180.2010.2153,107,092.834147,261,506.555
11/19/200.2210.2370.2040.2063,043,616.216140,700,566.174
11/18/200.2440.2470.2120.2213,022,269.942150,871,139.059
11/17/200.2470.2560.2280.2442,718,142.909166,804,561.269
11/16/200.240.2620.2390.2481,885,486.407169,475,690.111
11/15/200.2480.2640.2360.241,983,487.612164,025,388.93
11/14/200.2680.2690.240.248805,081.575169,787,348.781
11/13/200.2770.2770.2390.2684,306,731.825183,631,543.041
11/12/200.1960.2890.1940.27712,530,922.72189,460,993.654
11/11/200.2170.2230.1960.1961,659,742.996134,256,460.286
11/10/200.1860.2350.1830.2173,574,866.457148,446,543.029
11/9/200.1910.1990.1780.1861,365,894.359127,354,972.074
11/8/200.1720.2030.1720.1912,703,618.839127,615,107.795
11/7/200.1680.1890.160.1722,062,365.282112,546,561.703
11/6/200.1530.1730.1530.1681,145,634.903110,427,136.66
11/5/200.1520.1580.1470.153664,727.274100,350,345.109
11/4/200.1520.1550.1470.152287,398.87599,855,026.602
11/3/200.1490.1580.1410.152677,423.093100,041,051.681
10/30/200.1430.1540.1380.14621,315.89495,320,243.544
10/29/200.1510.1520.1410.143473,996.66992,959,609.216
10/28/200.1480.1550.1410.151525,816.16398,529,090.664
10/27/200.1450.1550.1450.148998,930.75296,524,519.228
10/26/200.1490.1510.1380.145501,584.71994,673,427.47
10/25/200.1570.1570.1490.149933,010.2597,114,736.97
10/24/200.1590.1620.1570.157708,379.26102,697,817.65
10/23/200.1640.1660.1580.159722,385.951103,445,643.894
10/22/200.1620.1680.160.164713,750.307107,041,878.68
10/21/200.1640.1690.1620.163851,829.546106,025,969.02
10/20/200.1650.1660.1560.1641,042,753.815106,902,283.472
10/19/200.170.170.1630.165787,585.742107,770,841.027
10/18/200.170.170.1680.17541,162.941110,661,281.936
10/17/200.1710.1710.1680.17798,576.622110,713,882.585
10/16/200.1780.1840.170.1711,222,405.819111,354,158.731
10/15/200.1650.180.1650.1781,356,590.157116,062,923.462
10/14/200.1690.1730.1640.165711,924.093107,680,542.705