Market Cap $3.22T
-3.47%
Volume 24h $388.93B
18.91%
BTC % 54.32%
-0.38%
ETH % 10.68%
-3.18%
Coins
33.686
+5
Exchanges
885
Last update
25 Seconds ago
Stacks (STX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.341763 | $0.32645 | $0.352866 | $0.346289 | $21,516,711 | $619,267,237 |
| Nov-18 2025 | $0.346306 | $0.332461 | $0.355387 | $0.336792 | $21,763,477 | $627,428,862 |
| Nov-17 2025 | $0.336279 | $0.331567 | $0.357164 | $0.347963 | $22,049,692 | $609,194,665 |
| Nov-16 2025 | $0.347964 | $0.339077 | $0.368036 | $0.360096 | $18,171,656 | $630,307,509 |
| Nov-15 2025 | $0.359689 | $0.356182 | $0.370057 | $0.359784 | $16,719,205 | $651,466,417 |
| Nov-14 2025 | $0.359738 | $0.353082 | $0.38404 | $0.38404 | $26,007,854 | $651,481,458 |
| Nov-13 2025 | $0.384474 | $0.372827 | $0.412887 | $0.402418 | $21,905,153 | $696,205,355 |
| Nov-12 2025 | $0.402247 | $0.398994 | $0.427927 | $0.411798 | $18,087,984 | $728,297,175 |
| Nov-11 2025 | $0.411823 | $0.411638 | $0.447326 | $0.428617 | $30,355,559 | $745,553,285 |
| Nov-10 2025 | $0.428382 | $0.417088 | $0.438569 | $0.421912 | $29,130,146 | $775,442,868 |
| Nov-09 2025 | $0.422445 | $0.388631 | $0.450698 | $0.402612 | $47,941,576 | $764,615,645 |
| Nov-08 2025 | $0.402608 | $0.394493 | $0.438581 | $0.410981 | $30,799,114 | $728,623,064 |
| Nov-07 2025 | $0.410479 | $0.352016 | $0.417963 | $0.352016 | $41,204,397 | $742,804,302 |
| Nov-06 2025 | $0.351215 | $0.343351 | $0.361417 | $0.361417 | $17,354,986 | $635,491,636 |
| Nov-05 2025 | $0.361762 | $0.337428 | $0.362747 | $0.35611 | $24,154,461 | $654,498,840 |