Blockstack (STX) historical data and Live price

blockstack

Blockstack

STX
$ 0.184368 -3.968 % 0.00001577 BTC
MARKET CAP
98.058 M
24H VOLUME
2.309 M
CIRC.SUPPLY
531.86 M
MAX SUPPLY
2.049 B
Rank86
1H 0.26 %
24H -3.97 %
7D 17.20 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/5/200.1890.1930.1810.1852,382,108.75798,588,649.9
8/4/200.1780.1930.1750.192,989,046.039101,056,087.804
8/3/200.1720.1830.170.1782,081,692.5994,655,273.467
8/2/200.1670.1740.1610.1722,268,924.94191,593,050.134
8/1/200.1730.1780.1650.1672,489,316.57988,958,558.902
7/31/200.160.1810.1560.1734,067,259.91591,963,367.276
7/30/200.1560.1640.1550.161,045,609.25584,817,758.145
7/29/200.1570.1650.1480.1562,433,012.06983,128,653.157
7/28/200.1460.1590.1420.1562,082,271.61983,063,978.268
7/27/200.1720.1730.140.1465,247,084.58977,378,125.047
7/26/200.1780.190.1690.1723,048,820.74691,650,652.788
7/25/200.1710.1970.1660.1785,242,479.69294,342,528.732
7/24/200.1650.1720.1620.1711,859,426.69590,627,882.94
7/23/200.1710.1760.1590.1652,318,301.75687,511,744.265
7/22/200.1620.1840.1620.176,346,948.68990,431,943.483
7/21/200.1460.1650.1450.1624,101,735.41286,206,389.744
7/20/200.1440.1540.1420.1462,304,779.04377,445,026.101
7/19/200.1490.1490.140.1441,494,285.52176,426,113.23
7/18/200.1520.1540.1460.1491,119,237.21479,215,834.19
7/17/200.140.1540.1380.1512,505,676.65280,303,380.317
7/16/200.140.1450.1330.141,754,824.98774,285,115.054
7/15/200.1420.1450.1390.141,056,786.84974,078,038.166
7/14/200.1440.1490.1390.1421,735,957.19975,239,791.936
7/13/200.1490.1520.1420.1441,511,296.74275,853,139.691
7/12/200.1520.1540.1470.1491,493,340.04278,009,027.878
7/11/200.1440.1590.1440.1522,038,415.03279,157,937.008
7/10/200.1510.1520.1410.1441,640,149.61773,119,099.172
7/9/200.140.1540.1380.1524,091,052.75572,810,944.657
7/8/200.1310.1420.1310.141,954,808.73767,190,083.186
7/7/200.1330.1340.1280.131502,992.77762,810,475.218
7/6/200.1270.1350.1240.1331,370,194.39764,089,823.23
7/5/200.1310.1330.1260.127379,589.36961,149,515.512
7/4/200.1330.1340.130.131393,783.55463,064,755.2
7/3/200.1320.1370.130.133765,208.40563,897,416.595
7/2/200.1350.1390.1280.132782,776.26463,444,816.153
7/1/200.1330.1390.1320.135550,200.37464,685,520.971
6/30/200.1340.1350.1290.133347,220.59963,895,591.801
6/29/200.1310.1350.1280.134329,119.54164,560,059.192
6/28/200.1230.1330.1220.131359,964.21963,095,854.089
6/27/200.1380.1390.1180.1231,097,869.85659,167,117.851
6/26/200.1390.140.1320.139588,294.81766,680,110.243
6/25/200.1410.1420.1320.139704,456.36966,642,397.367
6/24/200.150.1510.1380.141831,111.1967,749,562.25
6/23/200.1450.150.1440.15373,160.7172,099,380.371
6/22/200.1420.1490.1420.145743,075.51569,577,557.187
6/21/200.1390.1530.1390.143847,736.04868,581,711.383
6/20/200.1410.1430.1380.139531,628.03466,694,052.964
6/19/200.1490.1490.1390.141993,825.20467,678,399.667
6/18/200.1470.1640.1420.1493,598,599.18571,479,679.535
6/17/200.1430.1470.1360.147986,744.51270,513,085.938
6/16/200.1440.1480.1410.143452,590.48568,729,248.112
6/15/200.1430.1450.1340.144833,149.78868,951,088.547
6/14/200.1620.1620.1420.144920,557.36269,053,539.409
6/13/200.1610.1630.150.1621,216,365.81977,958,601.358
6/12/200.140.1620.140.1611,228,024.1877,209,897.267
6/11/200.1510.160.1370.141,387,795.16361,391,149.639
6/10/200.1470.1540.1460.1511,038,957.05566,379,727.364
6/9/200.1470.150.1420.147865,099.80564,645,687.944
6/8/200.1390.150.1370.1471,027,568.8864,534,544.015
6/7/200.1380.1410.1330.139428,079.28760,950,945.912
6/6/200.1410.1450.1360.138744,757.55260,483,722.897
6/5/200.1530.1530.140.1421,051,608.81762,151,038.236
6/4/200.1480.1550.1420.1531,385,892.33167,089,269.233
6/3/200.1330.1520.1320.1481,060,925.97264,899,981.96
6/2/200.1430.1430.1290.1331,115,749.30158,314,538.228
6/1/200.1330.1430.1330.143986,917.89762,480,248.724
5/31/200.1510.1550.1320.1331,040,382.92758,531,038.615
5/30/200.1610.1620.1490.1511,031,763.56966,379,314.349
5/29/200.1520.1650.1450.1613,344,250.79170,532,741.172
5/28/200.130.1660.130.1523,731,929.90966,459,286.551
5/27/200.1290.1360.1280.13733,632.61656,962,821.205
5/26/200.1320.1380.1250.129822,116.90956,487,341.283
5/25/200.1250.1360.1240.132977,506.90257,975,270.26
5/24/200.1230.1370.1220.1261,440,000.40455,063,741.352
5/23/200.1280.1310.120.123585,065.42353,895,679.15
5/22/200.1160.1330.1150.1281,211,696.59256,197,254.693
5/21/200.1170.130.110.1161,256,766.68750,916,642.046
5/20/200.1180.1240.1140.117493,154.23651,498,624.939
5/19/200.1180.1190.1140.118355,184.03351,602,089.402
5/18/200.1210.1250.1170.118461,328.65751,873,406.255
5/17/200.1130.1240.1130.121878,333.11653,128,621.593
5/16/200.1060.1160.1050.113493,354.73849,576,304.4
5/15/200.1090.1140.1060.106366,852.84546,424,374.539
5/14/200.1070.110.1060.109371,812.25147,611,102.334
5/13/200.0980.1140.0970.107813,014.79546,918,397.992
5/12/200.0920.10.0920.098204,518.1542,895,765.958
5/11/200.0950.0960.0890.092317,798.78339,086,770.558
5/10/200.1110.1110.090.095524,732.68937,596,592.423
5/9/200.1110.1120.1070.111324,907.23644,303,978.938
5/8/200.0980.1150.0980.111959,452.76144,188,679.002