Market Cap $2.85T
-0.34%
Volume 24h $300.68B
1.69%
BTC % 56.88%
-0.07%
ETH % 9.85%
-1.52%
Coins
34.593
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| May-06 2026 | $0.251228 | $0.242221 | $0.253873 | $0.252713 | $57,958,756 | $455,881,127 |
| May-05 2026 | $0.253293 | $0.223775 | $0.319152 | $0.223775 | $136,892,949 | $459,627,688 |
| May-04 2026 | $0.22379 | $0.222187 | $0.231629 | $0.223826 | $11,035,042 | $406,091,302 |
| May-03 2026 | $0.223934 | $0.222832 | $0.226736 | $0.226624 | $4,906,550 | $406,352,149 |
| May-02 2026 | $0.226624 | $0.221992 | $0.228011 | $0.222695 | $5,199,070 | $411,233,593 |
| May-01 2026 | $0.222593 | $0.22054 | $0.22526 | $0.22054 | $4,510,184 | $403,920,050 |
| Apr-30 2026 | $0.220548 | $0.219606 | $0.224085 | $0.221805 | $5,120,520 | $400,208,035 |
| Apr-29 2026 | $0.221764 | $0.216877 | $0.229597 | $0.224548 | $6,970,173 | $402,415,883 |
| Apr-28 2026 | $0.224425 | $0.222394 | $0.226862 | $0.226668 | $4,925,343 | $407,244,479 |
| Apr-27 2026 | $0.226765 | $0.223211 | $0.235641 | $0.231667 | $7,686,089 | $411,489,499 |
| Apr-26 2026 | $0.231583 | $0.225736 | $0.232104 | $0.227413 | $5,613,138 | $420,233,261 |
| Apr-25 2026 | $0.227407 | $0.225595 | $0.232585 | $0.228357 | $6,470,737 | $412,654,890 |
| Apr-24 2026 | $0.22838 | $0.225459 | $0.231624 | $0.227582 | $8,815,813 | $414,419,871 |
| Apr-23 2026 | $0.22767 | $0.222959 | $0.229394 | $0.226396 | $8,918,236 | $413,132,121 |
| Apr-22 2026 | $0.226558 | $0.224064 | $0.232587 | $0.224375 | $9,089,767 | $411,115,097 |