- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Stacks (STX) historical data and Live price
Stacks
STX$ 1.91 + 3.423 % 
0.00002772 BTC
0.00002772 BTC MARKET CAP
2.819 B
2.819 B
24H VOLUME
77.676 M
77.676 M
CIRC.SUPPLY
1.476 B
1.476 B
MAX SUPPLY
1.818 B
1.818 B
Rank31
1H -0.81 %
24H 3.42 %
7D -0.06 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.805 | 1.88 | 1.8 | 1.856 | 78,186,077.5 | 2,739,222,483.55 |
| 7/25/24 | 1.742 | 1.817 | 1.661 | 1.805 | 99,874,369.44 | 2,664,654,055.71 |
| 7/24/24 | 1.752 | 1.826 | 1.728 | 1.742 | 65,496,746.18 | 2,571,578,111.49 |
| 7/23/24 | 1.844 | 1.863 | 1.726 | 1.752 | 83,951,637.52 | 2,585,145,789.38 |
| 7/22/24 | 1.953 | 1.971 | 1.839 | 1.844 | 82,006,771.76 | 2,720,484,684.28 |
| 7/21/24 | 1.912 | 1.983 | 1.865 | 1.953 | 81,473,205.25 | 2,881,672,899.64 |
| 7/20/24 | 1.91 | 1.934 | 1.884 | 1.912 | 56,411,275.38 | 2,820,537,749.82 |
| 7/19/24 | 1.843 | 1.957 | 1.778 | 1.91 | 104,336,115.23 | 2,817,549,503.16 |
| 7/18/24 | 1.879 | 1.929 | 1.799 | 1.843 | 91,273,464.01 | 2,718,207,251.32 |
| 7/17/24 | 1.911 | 2.004 | 1.864 | 1.879 | 140,817,305.06 | 2,771,739,617.44 |
| 7/16/24 | 1.916 | 1.936 | 1.788 | 1.911 | 168,397,859.56 | 2,818,262,124.46 |
| 7/15/24 | 1.729 | 1.92 | 1.724 | 1.916 | 186,522,458.59 | 2,825,609,870.27 |
| 7/14/24 | 1.695 | 1.737 | 1.655 | 1.728 | 79,200,449.08 | 2,547,773,624.5 |
| 7/13/24 | 1.673 | 1.729 | 1.635 | 1.695 | 79,510,888.26 | 2,498,774,261.35 |
| 7/12/24 | 1.613 | 1.719 | 1.542 | 1.673 | 142,484,053.93 | 2,466,075,077.93 |
| 7/11/24 | 1.515 | 1.687 | 1.505 | 1.614 | 171,303,739.65 | 2,378,050,621.58 |
| 7/10/24 | 1.387 | 1.556 | 1.367 | 1.515 | 117,470,282.11 | 2,232,673,681.53 |
| 7/9/24 | 1.352 | 1.397 | 1.336 | 1.387 | 51,115,006.31 | 2,039,698,460.61 |
| 7/8/24 | 1.321 | 1.414 | 1.263 | 1.352 | 77,606,891.49 | 1,987,284,669.39 |
| 7/7/24 | 1.482 | 1.482 | 1.314 | 1.32 | 60,839,527.41 | 1,941,406,094.03 |
| 7/6/24 | 1.399 | 1.49 | 1.373 | 1.483 | 54,704,418.55 | 2,180,387,911.95 |
| 7/5/24 | 1.388 | 1.426 | 1.265 | 1.398 | 152,511,111.29 | 2,055,678,085.15 |
| 7/4/24 | 1.565 | 1.573 | 1.383 | 1.389 | 195,384,711.49 | 2,041,071,965.33 |
| 7/3/24 | 1.676 | 1.687 | 1.55 | 1.565 | 75,989,561.59 | 2,300,035,902.86 |
| 7/2/24 | 1.712 | 1.726 | 1.658 | 1.676 | 49,138,626.35 | 2,462,778,989.18 |
| 7/1/24 | 1.721 | 1.772 | 1.699 | 1.712 | 63,234,852.21 | 2,515,757,714.71 |
| 6/30/24 | 1.629 | 1.726 | 1.61 | 1.722 | 46,098,373.39 | 2,529,729,196.61 |
| 6/29/24 | 1.676 | 1.694 | 1.626 | 1.629 | 31,158,609.72 | 2,393,105,736.75 |
| 6/28/24 | 1.707 | 1.753 | 1.672 | 1.676 | 68,317,497.49 | 2,461,499,563.25 |
| 6/27/24 | 1.689 | 1.769 | 1.665 | 1.707 | 99,403,220.89 | 2,507,846,799 |
| 6/26/24 | 1.792 | 1.815 | 1.683 | 1.69 | 113,645,635.42 | 2,481,600,658.99 |
| 6/25/24 | 1.592 | 1.796 | 1.581 | 1.791 | 137,565,993.01 | 2,630,544,090.74 |
| 6/24/24 | 1.591 | 1.608 | 1.498 | 1.592 | 106,972,899.87 | 2,337,592,614.46 |
| 6/23/24 | 1.657 | 1.682 | 1.587 | 1.591 | 43,610,135.59 | 2,336,105,635.09 |
| 6/22/24 | 1.603 | 1.664 | 1.571 | 1.657 | 59,013,028.92 | 2,433,059,980.94 |
| 6/21/24 | 1.643 | 1.684 | 1.589 | 1.603 | 75,478,707.54 | 2,352,946,613.4 |
| 6/20/24 | 1.636 | 1.744 | 1.622 | 1.643 | 110,558,577.52 | 2,411,721,769.8 |
| 6/19/24 | 1.613 | 1.716 | 1.592 | 1.636 | 127,164,126.22 | 2,400,637,813.69 |
| 6/18/24 | 1.754 | 1.757 | 1.53 | 1.614 | 169,759,939.28 | 2,368,672,302.86 |
| 6/17/24 | 1.902 | 1.911 | 1.701 | 1.754 | 146,862,315.41 | 2,573,898,276.45 |
| 6/16/24 | 1.941 | 1.973 | 1.895 | 1.902 | 91,864,913.22 | 2,790,482,816.65 |
| 6/15/24 | 1.926 | 1.967 | 1.874 | 1.941 | 84,573,346.75 | 2,848,274,047.79 |
| 6/14/24 | 2.068 | 2.103 | 1.883 | 1.926 | 179,489,424.76 | 2,825,456,915.73 |
| 6/13/24 | 2.384 | 2.399 | 2.052 | 2.068 | 212,856,650.75 | 3,033,258,182.11 |
| 6/12/24 | 2.189 | 2.462 | 2.127 | 2.383 | 267,162,785.4 | 3,495,328,682.26 |
| 6/11/24 | 2.222 | 2.237 | 2.062 | 2.19 | 171,003,703.76 | 3,211,826,236.01 |
| 6/10/24 | 2.262 | 2.305 | 2.151 | 2.222 | 133,427,635.45 | 3,258,395,297.68 |
| 6/9/24 | 2.245 | 2.326 | 2.184 | 2.26 | 118,776,113.81 | 3,314,137,725.89 |
| 6/8/24 | 2.155 | 2.354 | 2.143 | 2.243 | 188,554,209.83 | 3,288,968,909 |
| 6/7/24 | 2.303 | 2.499 | 2.106 | 2.155 | 307,943,428.06 | 3,160,208,313.73 |
| 6/6/24 | 2.405 | 2.451 | 2.256 | 2.303 | 205,813,728.68 | 3,375,591,400.86 |
| 6/5/24 | 2.155 | 2.432 | 2.127 | 2.405 | 306,305,654.89 | 3,517,956,450.29 |
| 6/4/24 | 1.889 | 2.156 | 1.886 | 2.155 | 173,236,156.66 | 3,151,849,345.19 |
| 6/3/24 | 1.825 | 1.962 | 1.814 | 1.889 | 78,800,225.6 | 2,762,419,368.41 |
| 6/2/24 | 1.836 | 1.886 | 1.813 | 1.825 | 36,855,173.63 | 2,668,903,039.02 |
| 6/1/24 | 1.83 | 1.847 | 1.808 | 1.836 | 43,077,534.85 | 2,684,970,880.79 |
| 5/31/24 | 1.916 | 1.953 | 1.807 | 1.83 | 91,253,321.13 | 2,675,083,140.55 |
| 5/30/24 | 1.932 | 2.008 | 1.88 | 1.916 | 95,311,002.86 | 2,800,882,268.77 |
| 5/29/24 | 1.982 | 2.006 | 1.928 | 1.932 | 67,122,222.46 | 2,824,307,216.61 |
| 5/28/24 | 2.075 | 2.089 | 1.957 | 1.982 | 99,754,108.45 | 2,897,863,143.73 |
| 5/27/24 | 1.974 | 2.144 | 1.971 | 2.075 | 86,273,565.23 | 3,032,502,134.54 |
| 5/26/24 | 1.995 | 2.028 | 1.954 | 1.974 | 53,099,427.23 | 2,884,749,559.87 |
| 5/25/24 | 1.974 | 2.008 | 1.968 | 1.995 | 60,501,754.83 | 2,916,008,031.68 |
| 5/24/24 | 2.004 | 2.024 | 1.89 | 1.974 | 95,205,371.62 | 2,883,974,964.88 |
| 5/23/24 | 2.061 | 2.092 | 1.938 | 2.004 | 140,107,544.5 | 2,927,835,023.88 |
| 5/22/24 | 2.169 | 2.172 | 2.04 | 2.061 | 95,124,393.88 | 3,011,380,572.36 |
| 5/21/24 | 2.139 | 2.27 | 2.102 | 2.169 | 168,441,553.97 | 3,168,276,054.94 |
| 5/20/24 | 1.953 | 2.139 | 1.921 | 2.139 | 103,286,956.98 | 3,123,954,433.46 |
| 5/19/24 | 2.059 | 2.072 | 1.941 | 1.953 | 57,379,665.04 | 2,852,807,780.52 |
| 5/18/24 | 2.086 | 2.142 | 2.051 | 2.059 | 86,795,952.49 | 3,006,146,778.73 |
| 5/17/24 | 1.978 | 2.142 | 1.902 | 2.086 | 256,471,162.61 | 3,045,573,188.3 |
| 5/16/24 | 2.182 | 2.205 | 1.958 | 1.978 | 263,610,474.44 | 2,888,354,439.84 |
| 5/15/24 | 1.895 | 2.198 | 1.872 | 2.182 | 217,885,367.46 | 3,185,481,765.3 |
| 5/14/24 | 2.016 | 2.033 | 1.888 | 1.895 | 100,651,749.51 | 2,766,570,247.58 |
| 5/13/24 | 1.986 | 2.087 | 1.879 | 2.016 | 124,470,260.11 | 2,942,104,195.61 |
| 5/12/24 | 1.976 | 2.041 | 1.963 | 1.986 | 38,660,018.77 | 2,899,278,665.24 |
| 5/11/24 | 2.007 | 2.031 | 1.968 | 1.976 | 50,267,950.51 | 2,883,104,218.31 |
| 5/10/24 | 2.1 | 2.138 | 2.003 | 2.007 | 98,166,801.89 | 2,928,126,377.35 |
| 5/5/24 | 2.352 | 2.37 | 2.273 | 2.303 | 94,049,105.02 | 3,358,551,257.68 |
| 5/4/24 | 2.368 | 2.46 | 2.35 | 2.352 | 159,297,467.25 | 3,429,839,023.89 |
| 5/3/24 | 2.09 | 2.4 | 2.045 | 2.368 | 211,462,572.67 | 3,453,584,620.13 |
| 5/2/24 | 2.14 | 2.141 | 2.029 | 2.09 | 138,041,862.07 | 3,047,302,301.53 |
| 5/1/24 | 2.158 | 2.208 | 1.927 | 2.14 | 316,178,180.85 | 3,113,917,155.73 |
| 4/30/24 | 2.469 | 2.549 | 2.109 | 2.158 | 184,885,591.82 | 3,140,234,727.66 |
| 4/29/24 | 2.471 | 2.496 | 2.336 | 2.469 | 97,314,385.23 | 3,592,544,422.35 |
| 4/28/24 | 2.55 | 2.601 | 2.456 | 2.471 | 63,865,034.64 | 3,593,976,478.15 |
| 4/27/24 | 2.58 | 2.602 | 2.491 | 2.55 | 65,104,141.2 | 3,709,267,291.03 |
| 4/26/24 | 2.665 | 2.731 | 2.576 | 2.58 | 83,226,951.29 | 3,751,721,421.95 |
| 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 |
