Stacks (STX) historical data and Live price

stacks

Stacks

STX
$ 1.92 -0.332 % 0.00002862 BTC
MARKET CAP
2.832 B
24H VOLUME
60.221 M
CIRC.SUPPLY
1.475 B
MAX SUPPLY
1.818 B
Rank32
1H -0.38 %
24H -0.33 %
7D 14.96 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/20/241.911.9341.8841.91256,411,275.382,820,537,749.82
7/19/241.8431.9571.7781.91104,336,115.232,817,549,503.16
7/18/241.8791.9291.7991.84391,273,464.012,718,207,251.32
7/17/241.9112.0041.8641.879140,817,305.062,771,739,617.44
7/16/241.9161.9361.7881.911168,397,859.562,818,262,124.46
7/15/241.7291.921.7241.916186,522,458.592,825,609,870.27
7/14/241.6951.7371.6551.72879,200,449.082,547,773,624.5
7/13/241.6731.7291.6351.69579,510,888.262,498,774,261.35
7/12/241.6131.7191.5421.673142,484,053.932,466,075,077.93
7/11/241.5151.6871.5051.614171,303,739.652,378,050,621.58
7/10/241.3871.5561.3671.515117,470,282.112,232,673,681.53
7/9/241.3521.3971.3361.38751,115,006.312,039,698,460.61
7/8/241.3211.4141.2631.35277,606,891.491,987,284,669.39
7/7/241.4821.4821.3141.3260,839,527.411,941,406,094.03
7/6/241.3991.491.3731.48354,704,418.552,180,387,911.95
7/5/241.3881.4261.2651.398152,511,111.292,055,678,085.15
7/4/241.5651.5731.3831.389195,384,711.492,041,071,965.33
7/3/241.6761.6871.551.56575,989,561.592,300,035,902.86
7/2/241.7121.7261.6581.67649,138,626.352,462,778,989.18
7/1/241.7211.7721.6991.71263,234,852.212,515,757,714.71
6/30/241.6291.7261.611.72246,098,373.392,529,729,196.61
6/29/241.6761.6941.6261.62931,158,609.722,393,105,736.75
6/28/241.7071.7531.6721.67668,317,497.492,461,499,563.25
6/27/241.6891.7691.6651.70799,403,220.892,507,846,799
6/26/241.7921.8151.6831.69113,645,635.422,481,600,658.99
6/25/241.5921.7961.5811.791137,565,993.012,630,544,090.74
6/24/241.5911.6081.4981.592106,972,899.872,337,592,614.46
6/23/241.6571.6821.5871.59143,610,135.592,336,105,635.09
6/22/241.6031.6641.5711.65759,013,028.922,433,059,980.94
6/21/241.6431.6841.5891.60375,478,707.542,352,946,613.4
6/20/241.6361.7441.6221.643110,558,577.522,411,721,769.8
6/19/241.6131.7161.5921.636127,164,126.222,400,637,813.69
6/18/241.7541.7571.531.614169,759,939.282,368,672,302.86
6/17/241.9021.9111.7011.754146,862,315.412,573,898,276.45
6/16/241.9411.9731.8951.90291,864,913.222,790,482,816.65
6/15/241.9261.9671.8741.94184,573,346.752,848,274,047.79
6/14/242.0682.1031.8831.926179,489,424.762,825,456,915.73
6/13/242.3842.3992.0522.068212,856,650.753,033,258,182.11
6/12/242.1892.4622.1272.383267,162,785.43,495,328,682.26
6/11/242.2222.2372.0622.19171,003,703.763,211,826,236.01
6/10/242.2622.3052.1512.222133,427,635.453,258,395,297.68
6/9/242.2452.3262.1842.26118,776,113.813,314,137,725.89
6/8/242.1552.3542.1432.243188,554,209.833,288,968,909
6/7/242.3032.4992.1062.155307,943,428.063,160,208,313.73
6/6/242.4052.4512.2562.303205,813,728.683,375,591,400.86
6/5/242.1552.4322.1272.405306,305,654.893,517,956,450.29
6/4/241.8892.1561.8862.155173,236,156.663,151,849,345.19
6/3/241.8251.9621.8141.88978,800,225.62,762,419,368.41
6/2/241.8361.8861.8131.82536,855,173.632,668,903,039.02
6/1/241.831.8471.8081.83643,077,534.852,684,970,880.79
5/31/241.9161.9531.8071.8391,253,321.132,675,083,140.55
5/30/241.9322.0081.881.91695,311,002.862,800,882,268.77
5/29/241.9822.0061.9281.93267,122,222.462,824,307,216.61
5/28/242.0752.0891.9571.98299,754,108.452,897,863,143.73
5/27/241.9742.1441.9712.07586,273,565.233,032,502,134.54
5/26/241.9952.0281.9541.97453,099,427.232,884,749,559.87
5/25/241.9742.0081.9681.99560,501,754.832,916,008,031.68
5/24/242.0042.0241.891.97495,205,371.622,883,974,964.88
5/23/242.0612.0921.9382.004140,107,544.52,927,835,023.88
5/22/242.1692.1722.042.06195,124,393.883,011,380,572.36
5/21/242.1392.272.1022.169168,441,553.973,168,276,054.94
5/20/241.9532.1391.9212.139103,286,956.983,123,954,433.46
5/19/242.0592.0721.9411.95357,379,665.042,852,807,780.52
5/18/242.0862.1422.0512.05986,795,952.493,006,146,778.73
5/17/241.9782.1421.9022.086256,471,162.613,045,573,188.3
5/16/242.1822.2051.9581.978263,610,474.442,888,354,439.84
5/15/241.8952.1981.8722.182217,885,367.463,185,481,765.3
5/14/242.0162.0331.8881.895100,651,749.512,766,570,247.58
5/13/241.9862.0871.8792.016124,470,260.112,942,104,195.61
5/12/241.9762.0411.9631.98638,660,018.772,899,278,665.24
5/11/242.0072.0311.9681.97650,267,950.512,883,104,218.31
5/10/242.12.1382.0032.00798,166,801.892,928,126,377.35
5/5/242.3522.372.2732.30394,049,105.023,358,551,257.68
5/4/242.3682.462.352.352159,297,467.253,429,839,023.89
5/3/242.092.42.0452.368211,462,572.673,453,584,620.13
5/2/242.142.1412.0292.09138,041,862.073,047,302,301.53
5/1/242.1582.2081.9272.14316,178,180.853,113,917,155.73
4/30/242.4692.5492.1092.158184,885,591.823,140,234,727.66
4/29/242.4712.4962.3362.46997,314,385.233,592,544,422.35
4/28/242.552.6012.4562.47163,865,034.643,593,976,478.15
4/27/242.582.6022.4912.5565,104,141.23,709,267,291.03
4/26/242.6652.7312.5762.5883,226,951.293,751,721,421.95
4/25/242.7092.8012.6182.665126,296,157.333,875,084,881.13
4/24/242.8842.9432.6852.709144,101,758.393,939,859,310.9
4/23/243.0163.132.8652.884180,227,642.474,193,945,699.38
4/22/242.7933.0322.783.016138,616,369.74,384,487,894.75
4/21/242.7192.8732.6892.793138,035,352.014,059,598,017.34
4/20/242.4542.7282.3922.719115,131,245.173,951,428,126.52
4/19/242.4492.5252.1952.454170,485,375.463,566,470,794.04
4/18/242.2612.4762.2052.449145,686,078.443,558,552,813.26