Stacks (STX) historical data and Live price

stacks

Stacks

STX
$ 2.59 -3.957 % 0.00004035 BTC
MARKET CAP
3.769 B
24H VOLUME
361.558 M
CIRC.SUPPLY
1.453 B
MAX SUPPLY
1.818 B
Rank27
1H -1.52 %
24H -3.96 %
7D -20.53 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/242.6392.7862.132.529338,300,314.293,673,311,386.62
4/12/242.9913.0722.3012.639227,605,627.833,833,754,023.87
4/11/243.0963.1152.9362.991111,302,608.44,344,081,716.99
4/10/243.1793.2192.9963.096124,361,865.64,495,534,243.57
4/9/243.4623.5173.1353.179132,570,438.044,616,221,713.58
4/8/243.3083.5083.2343.462148,258,610.225,027,264,111.08
4/7/243.213.3623.1853.30885,780,129.954,803,414,064.52
4/6/243.0943.2353.0653.2186,022,718.74,660,624,016.64
4/5/243.2683.3482.9153.094179,450,550.524,491,029,847.38
4/4/243.1373.3463.0813.267134,380,323.584,742,938,311.92
4/3/243.2823.363.0793.137183,653,593.244,552,980,669.3
4/2/243.6123.6193.2813.282231,866,752.254,763,858,697.06
4/1/243.6693.8413.3933.612326,369,211.445,242,239,277.6
3/31/243.6473.6783.5243.66995,222,171.275,324,578,182.43
3/30/243.6563.7033.5123.647136,541,363.015,291,027,874.8
3/29/243.4383.7153.4243.656225,859,329.065,303,926,162.05
3/28/243.3773.4843.3223.438129,690,662.144,987,746,642.8
3/27/243.4633.5643.2873.377186,385,098.934,898,631,093.54
3/26/243.6213.6473.4283.463203,281,893.775,011,757,443.51
3/25/243.6593.7723.4333.621294,002,403.865,240,325,043.61
3/24/243.6173.7493.4823.659259,408,661.975,295,247,378.76
3/23/243.4543.6743.3833.618271,647,738.435,234,959,937.6
3/22/243.2833.6943.2773.454489,028,502.984,997,745,199.69
3/21/243.423.563.2233.283347,435,291.894,749,898,617.14
3/20/242.6943.5252.6553.42621,755,290.44,947,281,145.17
3/19/242.6552.9612.4862.694424,739,028.683,896,660,277.76
3/18/242.7682.7782.5742.65595,622,276.293,839,468,586.3
3/17/242.6042.7992.5832.768181,387,800.064,003,809,321.19
3/16/242.7882.832.5122.604121,542,588.433,766,124,598.23
3/15/242.9282.9762.5982.788201,371,188.454,030,977,624.06
3/14/243.0913.1122.7852.928190,788,040.34,233,753,568.38
3/13/243.0363.1662.9493.091177,627,347.464,469,559,621.66
3/12/243.0723.1382.8483.036191,372,230.964,389,293,218.77
3/11/242.9593.3822.8483.072438,847,537.934,440,475,905.28
3/10/242.8163.3152.8022.959509,515,3894,276,684,449.22
3/9/242.842.872.7932.81695,394,0204,069,215,235.26
3/8/242.9123.0272.7852.84187,611,391.344,104,238,896.65
3/7/242.8372.9332.7382.912158,173,679.644,207,191,641.3
3/6/242.7412.9042.5942.837207,167,498.024,098,701,462.5
3/5/243.0333.0452.2592.741381,763,736.393,959,590,672.88
3/4/243.0453.1762.9173.032322,613,118.754,380,232,393.73
3/3/242.9713.1242.8353.045236,364,275.124,398,319,497.15
3/2/242.9752.9752.8882.971123,869,414.644,291,567,323.73
3/1/242.8963.0322.8862.975206,102,246.854,296,076,776.58
2/29/243.0973.1322.8282.899385,590,254.114,185,782,728.97
2/28/242.9493.382.9213.1816,517,430.944,476,434,008.23
2/27/242.9093.2612.8692.949700,064,411.854,257,436,293.78
2/26/242.5912.9132.4372.908301,170,753.544,198,997,411.5
2/25/242.592.6342.5132.592104,016,128.363,742,058,453.25
2/24/242.4462.5972.3832.59148,425,868.233,738,102,091.21
2/23/242.5422.622.4012.448192,197,554.383,532,747,415.71
2/22/242.6612.7112.5192.542219,191,946.073,668,680,700.36
2/21/242.7072.8922.5452.662454,101,833.183,840,979,430.79
2/20/242.6362.8412.5832.707361,319,9433,905,659,170.96
2/19/242.642.912.5912.636395,457,663.223,803,366,625.07
2/18/242.5342.6592.462.637168,273,310.253,796,745,038.95
2/17/242.5882.6562.4282.533231,719,618.83,646,933,074.3
2/16/242.5392.6232.4562.587330,700,696.333,723,593,040.91
2/15/242.562.7992.4922.54700,235,672.53,655,404,948.28
2/14/242.132.5642.0992.559485,385,204.163,683,078,254.58
2/13/241.9972.1691.9662.13320,783,660.543,065,669,562.77
2/12/241.852.0481.8491.997231,986,586.982,874,273,579.15
2/11/241.8151.9271.7981.849147,590,603.722,660,483,814.93
2/10/241.811.8781.7431.815112,572,907.532,611,477,122.18
2/9/241.7851.871.7751.81225,171,774.992,603,389,015.07
2/8/241.6611.8281.6451.785268,608,266.682,566,995,049.34
2/7/241.5011.6691.4971.66188,515,190.542,388,609,480.18
2/6/241.4821.521.4491.50144,180,302.612,158,196,707.67
2/5/241.4681.5171.4471.48239,788,017.312,130,900,128.74
2/4/241.5231.5241.4651.46838,070,403.492,110,513,496.46
2/3/241.5551.5761.5211.52330,934,1912,189,252,221.7
2/2/241.4961.5731.4931.55461,145,669.662,234,399,201.41
2/1/241.5021.5081.4481.49655,718,787.52,150,290,924.31
1/31/241.5361.5761.4691.50385,950,172.062,159,873,378.24
1/30/241.5391.6171.5281.536117,059,534.812,207,384,216.23
1/29/241.4741.5631.4441.53982,187,571.282,211,314,705.38
1/28/241.5141.5631.4611.47475,911,921.692,117,952,827.31
1/27/241.5081.5441.4981.51465,039,390.52,174,674,476.2
1/26/241.4551.5421.4371.5194,730,198.082,169,319,979.48
1/25/241.4761.4951.4331.45585,576,021.932,089,514,750.55
1/24/241.3961.4791.3741.476131,018,185.942,119,684,749.29
1/23/241.3311.3991.2441.396149,106,268.852,005,496,217.05
1/22/241.4531.4631.3241.331113,136,932.671,910,783,758.33
1/21/241.4871.5051.4521.45240,194,397.972,084,610,571.94
1/20/241.4941.5121.4311.48758,618,930.512,134,441,668.89
1/19/241.4841.5181.3981.494137,169,782.542,145,454,210.41
1/18/241.5741.6071.4831.484116,435,206.392,130,933,329.66
1/17/241.6331.651.5491.57487,130,609.912,258,877,664.65
1/16/241.5871.6611.5841.633118,684,723.42,343,474,719.97
1/15/241.5831.6361.5561.58794,278,273.62,277,290,074.5