Stacks (STX) historical data and Live price

stacks

Stacks

STX
$ 0.380182 -1.745 % 0.00001977 BTC
MARKET CAP
502.284 M
24H VOLUME
11.295 M
CIRC.SUPPLY
1.321 B
MAX SUPPLY
1.818 B
Rank72
1H 0.33 %
24H -1.75 %
7D -7.36 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.4080.4130.3850.38912,061,184.23514,279,335.1
6/30/220.4440.4450.3850.40725,859,703.39537,306,419.59
6/29/220.4160.4660.4160.44484,878,042.66586,144,480.45
6/28/220.4410.4780.4150.41684,925,433.01549,745,395.32
6/27/220.4030.5450.4020.441233,061,661.07582,888,671.85
6/26/220.4080.4390.4030.40324,071,640.44532,249,052.84
6/25/220.4130.4140.3930.4089,249,606.52538,813,258.73
6/24/220.4020.4150.3960.41315,344,133.26544,624,710.85
6/23/220.3810.4050.3780.40215,562,549.35531,084,162.63
6/22/220.4020.4030.380.38112,036,382.6502,944,522.57
6/21/220.3750.4380.3740.40280,679,975.77530,585,129.3
6/20/220.3560.3780.340.37519,021,858.19494,564,397.68
6/19/220.3380.3590.3190.35610,941,813.2469,463,937.83
6/18/220.3820.3840.3190.33821,522,450.24446,122,700.56
6/17/220.3290.4350.3280.38244,602,966.43504,245,550.88
6/16/220.3640.3740.3260.32910,632,186.18433,922,188.01
6/15/220.3430.3630.3050.36317,225,935.48479,377,329.12
6/14/220.3470.350.3090.34319,196,195.56451,837,707.58
6/13/220.4190.420.3370.34719,865,210.61457,797,395.77
6/12/220.4690.4710.4180.4211,947,693.67553,540,161.37
6/10/220.5390.5390.4960.4969,406,861.33653,816,757.56
6/9/220.5490.5610.5370.5398,774,307.51709,570,919.4
6/8/220.5410.5630.5390.54817,175,609.27722,324,451.62
6/7/220.560.560.5260.54117,549,395.86712,171,169.1
6/6/220.5340.5750.5340.5626,569,701.96737,907,885.14
6/5/220.5290.5450.5240.53411,414,160.83703,215,338.07
6/4/220.5360.5370.5220.5295,421,524.71696,687,371.56
6/3/220.5680.5690.5310.53612,663,509.91705,479,222.2
6/2/220.5280.5750.5280.56831,373,311.8748,015,147.64
6/1/220.5650.5840.5220.52819,179,582.31694,427,874.42
5/31/220.5710.5810.5510.56515,641,739.71743,716,520.21
5/30/220.5240.5720.5180.57212,982,717.01751,942,145.34
5/29/220.5190.5250.5020.5257,457,377.54690,160,211.77
5/28/220.5150.5220.5090.51416,142,685.35676,442,805.22
5/27/220.5410.5550.4990.51520,006,508.48677,338,014.7
5/26/220.5860.5890.5160.54119,172,322.81711,933,428.47
5/25/220.590.6310.5680.58737,136,348.52771,580,355.88
5/24/220.6160.6240.5590.59139,714,338.92776,553,935.05
5/23/220.5550.6190.5460.61936,485,245.21813,538,443.64
5/22/220.5250.560.5230.55517,285,711.64729,681,596.19
5/21/220.510.5260.5030.5269,381,717.87690,848,140.74
5/20/220.5360.540.4960.5112,258,816.53670,958,551.83
5/19/220.5050.5370.4880.53514,220,596.47703,575,214.33
5/18/220.5740.5790.5050.50512,151,813.82663,749,244.33
5/17/220.5530.5780.5470.57411,666,414.37753,599,366.89
5/16/220.610.610.5490.55311,373,019.06726,330,466.13
5/15/220.5630.610.5390.6123,605,300.78800,995,287.02
5/14/220.5380.5660.5140.56214,425,252.79738,197,653.56
5/13/220.5090.6010.50.53825,035,725.69706,482,690.34
5/12/220.580.6020.460.50927,724,208.78667,904,892.9
5/11/220.6710.7130.5340.57946,249,161.18760,438,275.39
5/10/220.6510.7310.6230.67128,969,276.15881,247,846.35
5/9/220.780.7890.6510.65131,111,819.67855,001,907.95
5/8/220.8220.8220.7680.7819,070,178.241,023,297,382.01
5/7/220.8630.8680.7960.82210,568,902.671,078,035,268.46
5/6/220.8840.8910.8410.86318,013,991.971,131,551,217.34
5/5/220.9871.0050.8750.88426,612,642.011,158,640,375.05
5/4/220.920.990.9150.98619,037,120.461,293,369,566.15
5/3/220.9410.950.9150.9199,703,248.761,205,009,748.96
5/2/220.9470.9920.9160.94124,772,723.141,234,015,664.97
5/1/220.9230.9580.9060.94717,166,868.141,241,138,111.79
4/30/221.0081.0090.9220.92314,339,778.41,209,432,516.09
4/29/221.0491.10.9991.00857,131,117.671,321,243,494.4
4/28/221.0531.0811.0351.04917,798,847.691,374,769,851.07
4/27/221.0341.0561.0211.05315,562,160.611,379,291,873.99
4/26/221.1121.1181.0311.03417,787,973.981,354,029,907.05
4/25/221.121.1211.0471.11227,218,901.71,456,356,908.44
4/23/221.1441.1481.1221.13110,348,086.231,481,447,066.56
4/22/221.1521.1891.1341.14419,032,553.891,498,239,740.99
4/21/221.1851.2131.1491.15221,635,764.51,508,729,476.59
4/20/221.2231.2241.171.18523,381,583.871,551,550,790.35
4/19/221.2121.2331.1971.22245,205,729.441,600,137,615.05
4/18/221.1411.281.0851.212180,663,7321,586,024,270.95
4/17/221.1771.181.1391.1419,725,718.831,492,893,930.53
4/16/221.1871.1891.1581.1778,137,638.011,540,635,582.55
4/15/221.1911.2011.1711.18713,546,745.141,552,691,536.06
4/14/221.211.2691.1741.1929,908,835.161,557,179,080.75
4/13/221.1591.2261.1431.21119,396,990.451,583,787,979.42
4/12/221.1251.1811.121.15918,838,771.741,516,445,512.92
4/11/221.2321.2421.1161.12520,830,620.121,470,958,258.64
4/10/221.2781.281.2321.23513,576,216.61,615,061,199.73
4/9/221.2381.3331.2371.27829,680,928.881,670,630,936.93
4/8/221.3011.3131.2281.23820,710,858.321,619,051,788.02
4/7/221.261.3071.2441.319,872,308.51,700,100,522.26
4/6/221.411.411.261.2640,144,814.241,647,180,610.6
4/5/221.4621.4751.4111.41122,833,488.981,844,204,651.88
4/4/221.5291.5331.411.46235,663,356.811,909,163,308.28
4/3/221.4931.5571.4821.5361,365,561.481,997,272,275.24
4/2/221.461.521.461.49566,558,599.711,951,776,336.55
4/1/221.4411.4651.3931.4633,877,929.471,906,520,923.97