- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Stacks (STX) historical data and Live price
Stacks
STX$ 2.60 -7.059 % 
0.00004043 BTC
0.00004043 BTC MARKET CAP
3.776 B
3.776 B
24H VOLUME
130.092 M
130.092 M
CIRC.SUPPLY
1.454 B
1.454 B
MAX SUPPLY
1.818 B
1.818 B
Rank28
1H -1.00 %
24H -7.06 %
7D 11.03 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 2.709 | 2.801 | 2.618 | 2.665 | 126,296,157.33 | 3,875,084,881.13 |
| 4/24/24 | 2.884 | 2.943 | 2.685 | 2.709 | 144,101,758.39 | 3,939,859,310.9 |
| 4/23/24 | 3.016 | 3.13 | 2.865 | 2.884 | 180,227,642.47 | 4,193,945,699.38 |
| 4/22/24 | 2.793 | 3.032 | 2.78 | 3.016 | 138,616,369.7 | 4,384,487,894.75 |
| 4/21/24 | 2.719 | 2.873 | 2.689 | 2.793 | 138,035,352.01 | 4,059,598,017.34 |
| 4/20/24 | 2.454 | 2.728 | 2.392 | 2.719 | 115,131,245.17 | 3,951,428,126.52 |
| 4/19/24 | 2.449 | 2.525 | 2.195 | 2.454 | 170,485,375.46 | 3,566,470,794.04 |
| 4/18/24 | 2.261 | 2.476 | 2.205 | 2.449 | 145,686,078.44 | 3,558,552,813.26 |
| 4/17/24 | 2.401 | 2.416 | 2.201 | 2.261 | 163,926,640.19 | 3,286,098,930.62 |
| 4/16/24 | 2.535 | 2.566 | 2.286 | 2.401 | 165,440,339.42 | 3,488,163,035.35 |
| 4/15/24 | 2.741 | 2.805 | 2.459 | 2.535 | 157,081,754.68 | 3,683,498,493.62 |
| 4/14/24 | 2.529 | 2.786 | 2.412 | 2.741 | 271,549,653.21 | 3,982,475,068.74 |
| 4/13/24 | 2.639 | 2.786 | 2.13 | 2.529 | 338,300,314.29 | 3,673,311,386.62 |
| 4/12/24 | 2.991 | 3.072 | 2.301 | 2.639 | 227,605,627.83 | 3,833,754,023.87 |
| 4/11/24 | 3.096 | 3.115 | 2.936 | 2.991 | 111,302,608.4 | 4,344,081,716.99 |
| 4/10/24 | 3.179 | 3.219 | 2.996 | 3.096 | 124,361,865.6 | 4,495,534,243.57 |
| 4/9/24 | 3.462 | 3.517 | 3.135 | 3.179 | 132,570,438.04 | 4,616,221,713.58 |
| 4/8/24 | 3.308 | 3.508 | 3.234 | 3.462 | 148,258,610.22 | 5,027,264,111.08 |
| 4/7/24 | 3.21 | 3.362 | 3.185 | 3.308 | 85,780,129.95 | 4,803,414,064.52 |
| 4/6/24 | 3.094 | 3.235 | 3.065 | 3.21 | 86,022,718.7 | 4,660,624,016.64 |
| 4/5/24 | 3.268 | 3.348 | 2.915 | 3.094 | 179,450,550.52 | 4,491,029,847.38 |
| 4/4/24 | 3.137 | 3.346 | 3.081 | 3.267 | 134,380,323.58 | 4,742,938,311.92 |
| 4/3/24 | 3.282 | 3.36 | 3.079 | 3.137 | 183,653,593.24 | 4,552,980,669.3 |
| 4/2/24 | 3.612 | 3.619 | 3.281 | 3.282 | 231,866,752.25 | 4,763,858,697.06 |
| 4/1/24 | 3.669 | 3.841 | 3.393 | 3.612 | 326,369,211.44 | 5,242,239,277.6 |
| 3/31/24 | 3.647 | 3.678 | 3.524 | 3.669 | 95,222,171.27 | 5,324,578,182.43 |
| 3/30/24 | 3.656 | 3.703 | 3.512 | 3.647 | 136,541,363.01 | 5,291,027,874.8 |
| 3/29/24 | 3.438 | 3.715 | 3.424 | 3.656 | 225,859,329.06 | 5,303,926,162.05 |
| 3/28/24 | 3.377 | 3.484 | 3.322 | 3.438 | 129,690,662.14 | 4,987,746,642.8 |
| 3/27/24 | 3.463 | 3.564 | 3.287 | 3.377 | 186,385,098.93 | 4,898,631,093.54 |
| 3/26/24 | 3.621 | 3.647 | 3.428 | 3.463 | 203,281,893.77 | 5,011,757,443.51 |
| 3/25/24 | 3.659 | 3.772 | 3.433 | 3.621 | 294,002,403.86 | 5,240,325,043.61 |
| 3/24/24 | 3.617 | 3.749 | 3.482 | 3.659 | 259,408,661.97 | 5,295,247,378.76 |
| 3/23/24 | 3.454 | 3.674 | 3.383 | 3.618 | 271,647,738.43 | 5,234,959,937.6 |
| 3/22/24 | 3.283 | 3.694 | 3.277 | 3.454 | 489,028,502.98 | 4,997,745,199.69 |
| 3/21/24 | 3.42 | 3.56 | 3.223 | 3.283 | 347,435,291.89 | 4,749,898,617.14 |
| 3/20/24 | 2.694 | 3.525 | 2.655 | 3.42 | 621,755,290.4 | 4,947,281,145.17 |
| 3/19/24 | 2.655 | 2.961 | 2.486 | 2.694 | 424,739,028.68 | 3,896,660,277.76 |
| 3/18/24 | 2.768 | 2.778 | 2.574 | 2.655 | 95,622,276.29 | 3,839,468,586.3 |
| 3/17/24 | 2.604 | 2.799 | 2.583 | 2.768 | 181,387,800.06 | 4,003,809,321.19 |
| 3/16/24 | 2.788 | 2.83 | 2.512 | 2.604 | 121,542,588.43 | 3,766,124,598.23 |
| 3/15/24 | 2.928 | 2.976 | 2.598 | 2.788 | 201,371,188.45 | 4,030,977,624.06 |
| 3/14/24 | 3.091 | 3.112 | 2.785 | 2.928 | 190,788,040.3 | 4,233,753,568.38 |
| 3/13/24 | 3.036 | 3.166 | 2.949 | 3.091 | 177,627,347.46 | 4,469,559,621.66 |
| 3/12/24 | 3.072 | 3.138 | 2.848 | 3.036 | 191,372,230.96 | 4,389,293,218.77 |
| 3/11/24 | 2.959 | 3.382 | 2.848 | 3.072 | 438,847,537.93 | 4,440,475,905.28 |
| 3/10/24 | 2.816 | 3.315 | 2.802 | 2.959 | 509,515,389 | 4,276,684,449.22 |
| 3/9/24 | 2.84 | 2.87 | 2.793 | 2.816 | 95,394,020 | 4,069,215,235.26 |
| 3/8/24 | 2.912 | 3.027 | 2.785 | 2.84 | 187,611,391.34 | 4,104,238,896.65 |
| 3/7/24 | 2.837 | 2.933 | 2.738 | 2.912 | 158,173,679.64 | 4,207,191,641.3 |
| 3/6/24 | 2.741 | 2.904 | 2.594 | 2.837 | 207,167,498.02 | 4,098,701,462.5 |
| 3/5/24 | 3.033 | 3.045 | 2.259 | 2.741 | 381,763,736.39 | 3,959,590,672.88 |
| 3/4/24 | 3.045 | 3.176 | 2.917 | 3.032 | 322,613,118.75 | 4,380,232,393.73 |
| 3/3/24 | 2.971 | 3.124 | 2.835 | 3.045 | 236,364,275.12 | 4,398,319,497.15 |
| 3/2/24 | 2.975 | 2.975 | 2.888 | 2.971 | 123,869,414.64 | 4,291,567,323.73 |
| 3/1/24 | 2.896 | 3.032 | 2.886 | 2.975 | 206,102,246.85 | 4,296,076,776.58 |
| 2/29/24 | 3.097 | 3.132 | 2.828 | 2.899 | 385,590,254.11 | 4,185,782,728.97 |
| 2/28/24 | 2.949 | 3.38 | 2.921 | 3.1 | 816,517,430.94 | 4,476,434,008.23 |
| 2/27/24 | 2.909 | 3.261 | 2.869 | 2.949 | 700,064,411.85 | 4,257,436,293.78 |
| 2/26/24 | 2.591 | 2.913 | 2.437 | 2.908 | 301,170,753.54 | 4,198,997,411.5 |
| 2/25/24 | 2.59 | 2.634 | 2.513 | 2.592 | 104,016,128.36 | 3,742,058,453.25 |
| 2/24/24 | 2.446 | 2.597 | 2.383 | 2.59 | 148,425,868.23 | 3,738,102,091.21 |
| 2/23/24 | 2.542 | 2.62 | 2.401 | 2.448 | 192,197,554.38 | 3,532,747,415.71 |
| 2/22/24 | 2.661 | 2.711 | 2.519 | 2.542 | 219,191,946.07 | 3,668,680,700.36 |
| 2/21/24 | 2.707 | 2.892 | 2.545 | 2.662 | 454,101,833.18 | 3,840,979,430.79 |
| 2/20/24 | 2.636 | 2.841 | 2.583 | 2.707 | 361,319,943 | 3,905,659,170.96 |
| 2/19/24 | 2.64 | 2.91 | 2.591 | 2.636 | 395,457,663.22 | 3,803,366,625.07 |
| 2/18/24 | 2.534 | 2.659 | 2.46 | 2.637 | 168,273,310.25 | 3,796,745,038.95 |
| 2/17/24 | 2.588 | 2.656 | 2.428 | 2.533 | 231,719,618.8 | 3,646,933,074.3 |
| 2/16/24 | 2.539 | 2.623 | 2.456 | 2.587 | 330,700,696.33 | 3,723,593,040.91 |
| 2/15/24 | 2.56 | 2.799 | 2.492 | 2.54 | 700,235,672.5 | 3,655,404,948.28 |
| 2/14/24 | 2.13 | 2.564 | 2.099 | 2.559 | 485,385,204.16 | 3,683,078,254.58 |
| 2/13/24 | 1.997 | 2.169 | 1.966 | 2.13 | 320,783,660.54 | 3,065,669,562.77 |
| 2/12/24 | 1.85 | 2.048 | 1.849 | 1.997 | 231,986,586.98 | 2,874,273,579.15 |
| 2/11/24 | 1.815 | 1.927 | 1.798 | 1.849 | 147,590,603.72 | 2,660,483,814.93 |
| 2/10/24 | 1.81 | 1.878 | 1.743 | 1.815 | 112,572,907.53 | 2,611,477,122.18 |
| 2/9/24 | 1.785 | 1.87 | 1.775 | 1.81 | 225,171,774.99 | 2,603,389,015.07 |
| 2/8/24 | 1.661 | 1.828 | 1.645 | 1.785 | 268,608,266.68 | 2,566,995,049.34 |
| 2/7/24 | 1.501 | 1.669 | 1.497 | 1.661 | 88,515,190.54 | 2,388,609,480.18 |
| 2/6/24 | 1.482 | 1.52 | 1.449 | 1.501 | 44,180,302.61 | 2,158,196,707.67 |
| 2/5/24 | 1.468 | 1.517 | 1.447 | 1.482 | 39,788,017.31 | 2,130,900,128.74 |
| 2/4/24 | 1.523 | 1.524 | 1.465 | 1.468 | 38,070,403.49 | 2,110,513,496.46 |
| 2/3/24 | 1.555 | 1.576 | 1.521 | 1.523 | 30,934,191 | 2,189,252,221.7 |
| 2/2/24 | 1.496 | 1.573 | 1.493 | 1.554 | 61,145,669.66 | 2,234,399,201.41 |
| 2/1/24 | 1.502 | 1.508 | 1.448 | 1.496 | 55,718,787.5 | 2,150,290,924.31 |
| 1/31/24 | 1.536 | 1.576 | 1.469 | 1.503 | 85,950,172.06 | 2,159,873,378.24 |
| 1/30/24 | 1.539 | 1.617 | 1.528 | 1.536 | 117,059,534.81 | 2,207,384,216.23 |
| 1/29/24 | 1.474 | 1.563 | 1.444 | 1.539 | 82,187,571.28 | 2,211,314,705.38 |
| 1/28/24 | 1.514 | 1.563 | 1.461 | 1.474 | 75,911,921.69 | 2,117,952,827.31 |
| 1/27/24 | 1.508 | 1.544 | 1.498 | 1.514 | 65,039,390.5 | 2,174,674,476.2 |
