Stacks (STX)
Add to Watchlist
Market Cap:
$ 435 544 421
STX/USD
$ 0.32623463
STX/BTC
0.000046 BTC
- 1 hour +0.63%
- 1 day +2.71%
- 1 week -1.46%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04.10.2022 | $ 0.32100000 | $ 0.32700000 | $ 0.31900000 | $ 0.32400000 | $ 463 669.70 |
| 03.10.2022 | $ 0.31600000 | $ 0.32300000 | $ 0.31300000 | $ 0.32100000 | $ 793 944.80 |
| 02.10.2022 | $ 0.32300000 | $ 0.32400000 | $ 0.31500000 | $ 0.31600000 | $ 517 649.40 |
| 01.10.2022 | $ 0.32400000 | $ 0.32600000 | $ 0.32000000 | $ 0.32300000 | $ 376 415.80 |
| 30.09.2022 | $ 0.32900000 | $ 0.33200000 | $ 0.32000000 | $ 0.32400000 | $ 873 054.50 |
| 29.09.2022 | $ 0.32600000 | $ 0.33700000 | $ 0.31800000 | $ 0.32900000 | $ 1 397 625.80 |
| 28.09.2022 | $ 0.33100000 | $ 0.33700000 | $ 0.31400000 | $ 0.32500000 | $ 1 254 696.40 |
| 27.09.2022 | $ 0.32700000 | $ 0.33800000 | $ 0.32000000 | $ 0.33000000 | $ 1 141 246.20 |
| 26.09.2022 | $ 0.32700000 | $ 0.32900000 | $ 0.31600000 | $ 0.32700000 | $ 755 856.90 |
| 25.09.2022 | $ 0.33100000 | $ 0.33600000 | $ 0.32100000 | $ 0.32600000 | $ 499 571.60 |
| 24.09.2022 | $ 0.33900000 | $ 0.34100000 | $ 0.32800000 | $ 0.33100000 | $ 392 878.40 |
| 23.09.2022 | $ 0.33700000 | $ 0.34400000 | $ 0.32300000 | $ 0.33900000 | $ 988 937.40 |
| 22.09.2022 | $ 0.32100000 | $ 0.33900000 | $ 0.31800000 | $ 0.33800000 | $ 656 392.70 |
| 21.09.2022 | $ 0.33500000 | $ 0.34200000 | $ 0.31700000 | $ 0.32100000 | $ 1 371 756.50 |
| 20.09.2022 | $ 0.33100000 | $ 0.35500000 | $ 0.32500000 | $ 0.33500000 | $ 3 097 157.40 |
| 19.09.2022 | $ 0.32700000 | $ 0.33700000 | $ 0.31400000 | $ 0.33100000 | $ 1 239 165.30 |
| 18.09.2022 | $ 0.35600000 | $ 0.35800000 | $ 0.32400000 | $ 0.32600000 | $ 1 176 812.80 |
| 17.09.2022 | $ 0.34900000 | $ 0.35900000 | $ 0.34700000 | $ 0.35600000 | $ 697 847.50 |
| 16.09.2022 | $ 0.34300000 | $ 0.35600000 | $ 0.33900000 | $ 0.34900000 | $ 1 043 086.60 |
| 15.09.2022 | $ 0.35200000 | $ 0.35300000 | $ 0.34000000 | $ 0.34300000 | $ 703 012.30 |
| 14.09.2022 | $ 0.34800000 | $ 0.35700000 | $ 0.34300000 | $ 0.35300000 | $ 642 253.10 |
| 13.09.2022 | $ 0.38700000 | $ 0.38700000 | $ 0.34700000 | $ 0.34900000 | $ 1 386 674.20 |
| 12.09.2022 | $ 0.39000000 | $ 0.40000000 | $ 0.37800000 | $ 0.38700000 | $ 701 803.60 |
| 11.09.2022 | $ 0.38500000 | $ 0.41200000 | $ 0.38200000 | $ 0.39100000 | $ 972 123.90 |
| 10.09.2022 | $ 0.38100000 | $ 0.39800000 | $ 0.37300000 | $ 0.38400000 | $ 970 537.70 |
| 09.09.2022 | $ 0.36200000 | $ 0.38800000 | $ 0.36000000 | $ 0.38100000 | $ 1 834 382.60 |
| 08.09.2022 | $ 0.35100000 | $ 0.43900000 | $ 0.34600000 | $ 0.36100000 | $ 3 733 137.80 |
| 07.09.2022 | $ 0.34100000 | $ 0.35300000 | $ 0.33000000 | $ 0.35000000 | $ 496 083.50 |
| 06.09.2022 | $ 0.36900000 | $ 0.37400000 | $ 0.33800000 | $ 0.34100000 | $ 1 169 699.90 |
| 05.09.2022 | $ 0.36800000 | $ 0.37500000 | $ 0.35700000 | $ 0.36900000 | $ 1 019 724.00 |