Blockstack (STX) historical data and Live price

blockstack

Blockstack

STX
$ 0.150457 + 2.077 % 0.00001097 BTC
MARKET CAP
98.141 M
24H VOLUME
1.091 M
CIRC.SUPPLY
652.288 M
MAX SUPPLY
2.049 B
Rank91
1H 0.52 %
24H 2.08 %
7D -9.92 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
10/13/200.1660.1730.1620.169978,959.629110,076,065.436
10/12/200.1620.1720.160.166720,814.284108,455,338.083
10/11/200.1590.1660.1590.162573,475.957105,392,244.982
10/10/200.1630.170.1590.159760,429.923103,634,592.054
10/9/200.1520.1650.1520.163441,508.999106,302,623.713
10/8/200.150.1530.1440.152373,245.05799,009,746.558
10/7/200.1420.150.1370.15447,964.00897,247,055.243
10/6/200.1560.1560.1410.142487,206.61688,067,007.59
10/5/200.1580.160.1540.155313,119.28896,650,760.977
10/4/200.1560.1610.1540.158361,410.47798,079,888.594
10/3/200.1490.1580.1480.156412,589.01497,127,911.208
10/2/200.1550.1560.1390.149940,491.05892,534,265.559
10/1/200.1610.1650.1490.155744,026.01796,200,586.682
9/29/200.1510.1570.1460.154562,335.89595,230,834.907
9/28/200.1570.1610.150.151701,746.99593,264,867.391
9/27/200.1620.1630.1490.1571,030,724.64996,831,869.735
9/26/200.1660.1750.1590.162876,099.49100,295,609.795
9/25/200.1670.1710.1540.1661,156,280.756102,649,961.223
9/24/200.1550.1680.1530.1671,120,025.232103,321,678.352
9/23/200.1690.1720.1510.1551,461,883.18495,676,145.194
9/22/200.1850.1870.1630.1692,490,590.757104,302,363.533
9/21/200.1960.2060.1750.1852,185,623.845114,623,447.384
9/20/200.1910.2080.1860.1962,225,277.091121,460,242.494
9/19/200.1860.1960.1830.191811,731.344118,192,320.918
9/18/200.1880.2030.1810.1851,952,380.273114,633,728.113
9/17/200.1980.2020.1840.1881,576,580.07116,048,083.964
9/16/200.180.1980.170.1981,988,386.184122,723,126.715
9/15/200.2040.2160.1790.1792,236,776.641110,775,518.098
9/14/200.1990.220.1890.2042,831,623.41126,224,824.774
9/13/200.2280.2280.1880.1993,223,190.513123,126,443.584
9/12/200.2120.2370.210.2283,061,231.166140,961,544.993
9/11/200.2070.2120.1950.2121,480,134.529131,169,131.71
9/10/200.210.2250.2050.2071,916,200.644127,936,310.121
9/9/200.2210.2260.2070.213,239,415.806129,819,012.533
9/8/200.2090.2380.1930.2217,338,500.282133,190,793.529
9/7/200.1920.2110.1650.2094,606,596.658120,244,293.91
9/6/200.1550.20.150.1922,487,878.699110,477,490.349
9/5/200.1870.1930.1440.1552,577,235.88789,214,515.84
9/4/200.1820.1930.1670.1882,278,222.56108,184,182.47
9/3/200.2180.2230.1820.1823,221,457.481105,104,949.032
9/2/200.2370.240.210.2182,459,084.037125,674,994.55
9/1/200.250.2510.2370.2383,634,121.812137,128,069.618
8/31/200.2490.2750.2430.254,011,992.7144,231,417.677
8/30/200.2530.2560.2460.2492,066,843.528143,578,590.309
8/29/200.2510.2620.2440.2531,782,744.983145,619,543.047
8/28/200.2460.2570.2440.2511,634,051.723144,822,234.703
8/27/200.2490.2610.2330.2463,254,215.81141,760,705.293
8/26/200.260.2660.2440.2493,616,544.953142,907,136.275
8/25/200.2830.2850.2480.263,254,462.188149,733,791.368
8/24/200.2960.3080.2810.2823,107,344.006162,072,044.743
8/23/200.2850.3090.2730.2963,811,578.277170,160,828.797
8/22/200.2620.2960.2530.2862,484,222.773164,229,540.784
8/21/200.2850.310.2620.2625,300,320.346150,807,694.154
8/20/200.2440.2880.2440.2853,365,884.136163,717,035.641
8/19/200.2590.2630.2320.2442,239,125.8140,322,299.168
8/18/200.2670.2710.2450.2593,181,963.585148,784,763.777
8/17/200.2780.280.2610.2673,183,802.158153,357,086.256
8/16/200.2880.2910.2750.2782,701,697.546159,613,132.149
8/15/200.3120.3190.2770.2884,493,774.064165,565,017.28
8/14/200.2720.3170.2650.3136,830,311.764180,056,752.776
8/13/200.2710.2840.2490.2724,146,315.25156,137,774.031
8/12/200.2460.2790.2370.2714,297,873.07155,803,366.364
8/11/200.270.2920.2330.2468,081,267.832141,381,320.227
8/10/200.2350.270.2210.276,970,316.467155,264,503.301
8/9/200.2340.2460.2250.2354,557,127.432131,213,303.244
8/8/200.2110.2360.2090.2353,469,396.657125,023,896.336
8/7/200.2050.2240.2020.2113,457,942.227112,352,105.377
8/6/200.1850.2180.1840.2056,312,029.874109,143,714.493
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