Stacks (STX)
Add to Watchlist
Market Cap:
$ 696 738 442
STX/USD
$ 0.51925302
STX/BTC
0.000073 BTC
- 1 hour -0.54%
- 1 day +0.26%
- 1 week +2.01%
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19.05.2022 | $ 0.50300000 | $ 0.53900000 | $ 0.48300000 | $ 0.52000000 | $ 1 775 699.60 |
| 18.05.2022 | $ 0.57400000 | $ 0.58100000 | $ 0.50100000 | $ 0.50300000 | $ 1 779 079.80 |
| 17.05.2022 | $ 0.55100000 | $ 0.58000000 | $ 0.53900000 | $ 0.57400000 | $ 1 440 768.90 |
| 16.05.2022 | $ 0.61200000 | $ 0.61200000 | $ 0.54400000 | $ 0.55100000 | $ 1 543 894.00 |
| 15.05.2022 | $ 0.56100000 | $ 0.61300000 | $ 0.53300000 | $ 0.61200000 | $ 1 574 653.60 |
| 14.05.2022 | $ 0.53600000 | $ 0.56900000 | $ 0.50500000 | $ 0.55900000 | $ 1 686 297.50 |
| 13.05.2022 | $ 0.50400000 | $ 0.61600000 | $ 0.49400000 | $ 0.53400000 | $ 3 595 134.30 |
| 12.05.2022 | $ 0.58300000 | $ 0.60700000 | $ 0.46000000 | $ 0.50300000 | $ 4 554 594.73 |
| 11.05.2022 | $ 0.66900000 | $ 0.71500000 | $ 0.52400000 | $ 0.58400000 | $ 5 533 709.22 |
| 10.05.2022 | $ 0.67800000 | $ 0.74200000 | $ 0.65100000 | $ 0.67000000 | $ 1 505 176.00 |
| 09.05.2022 | $ 0.77900000 | $ 0.79000000 | $ 0.71900000 | $ 0.72600000 | $ 840 014.10 |
| 08.05.2022 | $ 0.81600000 | $ 0.81800000 | $ 0.76200000 | $ 0.77800000 | $ 1 076 926.80 |
| 07.05.2022 | $ 0.86200000 | $ 0.86900000 | $ 0.78900000 | $ 0.81500000 | $ 748 134.30 |
| 06.05.2022 | $ 0.88100000 | $ 0.89800000 | $ 0.83200000 | $ 0.86100000 | $ 1 175 625.00 |
| 05.05.2022 | $ 0.98600000 | $ 1.00 | $ 0.86500000 | $ 0.88100000 | $ 2 076 624.00 |
| 04.05.2022 | $ 0.91800000 | $ 0.98900000 | $ 0.90700000 | $ 0.98600000 | $ 1 244 233.60 |
| 03.05.2022 | $ 0.93800000 | $ 0.94900000 | $ 0.90700000 | $ 0.91600000 | $ 639 901.60 |
| 02.05.2022 | $ 0.94700000 | $ 1.02 | $ 0.90800000 | $ 0.93800000 | $ 2 449 327.90 |
| 01.05.2022 | $ 0.91800000 | $ 0.96100000 | $ 0.89300000 | $ 0.94700000 | $ 998 670.69 |
| 30.04.2022 | $ 0.96100000 | $ 0.97200000 | $ 0.91600000 | $ 0.91800000 | $ 298 295.10 |
| 29.04.2022 | $ 1.05 | $ 1.11 | $ 0.99200000 | $ 1.01 | $ 1 833 368.80 |
| 28.04.2022 | $ 1.05 | $ 1.09 | $ 1.03 | $ 1.05 | $ 1 352 453.20 |
| 27.04.2022 | $ 1.03 | $ 1.06 | $ 1.01 | $ 1.05 | $ 1 042 042.70 |
| 26.04.2022 | $ 1.11 | $ 1.12 | $ 1.02 | $ 1.03 | $ 1 347 082.00 |
| 25.04.2022 | $ 1.12 | $ 1.12 | $ 1.04 | $ 1.11 | $ 1 757 790.60 |
| 24.04.2022 | $ 1.13 | $ 1.21 | $ 1.11 | $ 1.12 | $ 1 768 572.80 |
| 23.04.2022 | $ 1.14 | $ 1.15 | $ 1.12 | $ 1.13 | $ 528 979.80 |
| 22.04.2022 | $ 1.15 | $ 1.20 | $ 1.13 | $ 1.14 | $ 954 698.60 |
| 21.04.2022 | $ 1.18 | $ 1.22 | $ 1.14 | $ 1.15 | $ 1 252 359.10 |
| 20.04.2022 | $ 1.22 | $ 1.22 | $ 1.17 | $ 1.19 | $ 1 231 456.20 |