Stacks (STX) historical data and Live price

stacks

Stacks

STX
$ 2.33 + 3.479 % 0.00003551 BTC
MARKET CAP
2.983 B
24H VOLUME
196.005 M
CIRC.SUPPLY
1.28 B
MAX SUPPLY
1.818 B
Rank55
1H 0.62 %
24H 3.48 %
7D 6.91 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/3/211.2561.5481.2551.347291,881,558.251,596,526,528.39
8/2/211.2031.3521.21.25756,885,311.091,489,688,370.18
8/1/211.2671.2671.1991.20433,470,764.811,427,257,933.1
7/31/211.2391.3461.2081.26988,286,266.71,504,099,983.68
7/30/211.1441.3151.0811.24129,944,217.221,469,166,347.75
7/29/211.1231.1491.11.14319,896,278.291,354,418,929.22
7/28/211.1631.1691.11.12126,735,952.531,327,727,827.15
7/27/211.1511.1751.0521.16140,294,203.681,375,230,085.66
7/26/211.1921.2021.1181.15149,350,806.141,363,125,172.26
7/25/211.2161.2331.1181.1950,145,124.741,408,563,241.96
7/24/211.1711.2941.1711.21691,765,3591,439,444,888.23
7/23/211.0431.1911.0271.1786,028,592.171,384,801,915.69
7/22/210.9491.1040.9491.04381,443,871.751,234,185,366.22
7/21/210.8140.9780.7950.94548,935,124.421,118,050,018.53
7/20/210.9060.9080.7730.81326,545,355.5962,571,955.46
7/19/211.0251.0250.8650.90829,028,615.591,073,842,502.06
7/18/211.0221.1150.9841.02338,084,632.231,209,893,328.34
7/17/211.0991.09911.02333,448,786.661,210,283,100.72
7/16/211.2571.3291.0851.09968,088,360.191,299,982,340.67
7/15/211.2351.3761.1821.258124,373,980.441,487,506,100.61
7/14/211.1751.2861.1491.239139,379,112.111,465,321,045.83
7/13/211.1881.2451.1291.17777,779,509.741,391,901,469.47
7/12/211.3791.3791.1931.19459,807,223.971,412,077,343.33
7/11/211.2351.4761.2261.377232,836,949.671,628,206,389.69
7/10/211.1851.3411.1131.23166,904,721.231,453,416,631.21
7/9/211.2241.2261.0051.185141,692,819.81,399,919,820.6
7/8/210.9811.2740.9811.218308,730,635.021,439,232,227.19
7/7/210.8751.0350.8750.9887,138,186.961,157,911,417.78
7/6/210.8130.8750.8110.87544,121,040.541,033,265,025.35
7/5/210.8590.870.7870.81228,733,825.93958,755,400.72
7/4/210.8490.8920.8050.85520,549,822.7995,964,063.09
7/3/210.8040.8470.7780.84715,557,050.7977,084,513.71
7/2/210.7760.8520.7760.80519,409,783.02927,735,534.04
7/1/210.790.8030.7310.7738,770,715.3890,676,822.59
6/30/210.7530.80.7240.799,611,571.38911,264,181.97
6/29/210.7090.7630.70.7518,018,910.65866,037,082.01
6/28/210.6890.7190.6640.70810,379,759.33815,930,825.89
6/27/210.6480.6930.6340.68712,284,722.66792,335,851.65
6/26/210.640.6650.5990.6479,954,457.42745,959,938.97
6/25/210.7240.7530.6350.64114,943,489.59738,769,960.16
6/24/210.6470.7320.6080.72414,759,641.74834,576,637.6
6/23/210.6040.6720.5790.6479,868,865.25745,749,253.97
6/22/210.5880.6460.5020.60121,574,840.04692,041,045.64
6/21/210.7980.8010.5880.58816,676,029.85676,986,200.55
6/20/210.8170.8310.7450.7988,761,845.42919,240,765.22
6/19/210.830.8410.8050.8175,308,204.18941,295,530.78
6/18/210.8990.8990.8050.82910,734,528.53955,370,806.6
6/17/210.9360.9550.880.8977,456,703.891,033,322,457.43
6/16/210.891.0380.890.9321,033,811.261,070,618,589.79
6/15/210.8970.9120.8670.8888,509,813.911,022,235,175.63
6/14/210.8960.9560.8620.89710,690,142.211,032,521,646.36
6/13/210.8360.9130.8220.8979,481,124.771,032,830,361.25
6/12/210.8870.8910.8110.8399,464,455.88965,545,044.76
6/11/210.9160.9980.8810.88313,093,383.991,016,267,402.54
6/10/210.9320.9460.8840.91411,868,409.21,051,913,189.55
6/9/210.9110.9370.8580.93114,007,477.761,071,433,276.51
6/7/211.0011.040.9150.92311,356,431.361,061,620,768.52
6/6/210.971.0330.9621.00313,012,676.691,153,560,519.63
6/5/211.0271.050.940.96912,269,141.681,114,510,112.91
6/4/211.051.0870.961.02119,274,686.651,174,521,265.62
6/3/211.0081.0520.9891.0512,119,193.331,207,046,530.75
6/2/210.9721.0390.9641.00813,639,437.171,158,535,423.84
6/1/210.9991.0080.9460.97411,298,677.161,120,171,513.67
5/31/210.96810.9220.99814,338,345.81,147,605,677.38
5/30/210.971.0030.9170.96418,910,563.31,107,747,458.16
5/29/210.9641.0510.9160.9718,192,135.251,114,602,738.49
5/28/211.1141.1210.9230.96417,438,797.611,108,117,705.42
5/27/211.0821.2081.0351.10834,162,1481,273,414,386.92
5/26/211.021.0820.981.0812,968,595.821,240,859,673.97
5/25/211.0681.0880.9361.01625,569,708.931,167,361,076.99
5/24/210.9151.4030.9151.06952,373,346.681,227,625,457.14
5/23/210.9881.0010.7510.91918,548,285.151,039,966,788.6
5/22/211.0111.0490.9090.98916,789,324.721,108,471,522.76
5/21/211.0731.230.8631.01128,918,232.591,132,241,656.77
5/19/211.3911.40.7710.9233,075,852.031,030,710,937.67
5/19/211.3911.40.7710.9233,075,852.031,030,710,937.67
5/19/211.3911.40.7710.9233,075,852.031,030,710,937.67
5/19/211.3911.40.7710.9233,075,852.031,030,710,937.67
5/18/211.3571.4521.3381.38519,115,441.721,551,446,010.55
5/18/211.3571.4521.3381.38519,115,441.721,551,446,010.55
5/18/211.3571.4521.3381.38519,115,441.721,551,446,010.55
5/18/211.3571.4521.3381.38519,115,441.721,551,446,010.55
5/17/211.5241.5651.3131.35823,488,347.031,520,469,668.49
5/17/211.5241.5651.3131.35823,488,347.031,520,469,668.49
5/17/211.5241.5651.3131.35823,488,347.031,520,469,668.49
5/17/211.5241.5651.3131.35823,488,347.031,520,469,668.49
5/16/211.571.6551.4361.5220,282,264.991,702,673,123.35
5/16/211.571.6551.4361.5220,282,264.991,702,673,123.35
5/16/211.571.6551.4361.5220,282,264.991,702,673,123.35
5/16/211.571.6551.4361.5220,282,264.991,702,673,123.35