Market Cap $3.94T
1.86%
Volume 24h $321.56B
-15.89%
BTC % 55.35%
-0.25%
ETH % 11.77%
0.34%
Coins
33.580
+9
Exchanges
885
Last update
18 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 |
|---|---|---|---|---|---|---|
| Oct-30 2025 | $0.406011 | $0.393761 | $0.446674 | $0.440734 | $24,640,561 | $734,072,873 |
| Oct-29 2025 | $0.440727 | $0.433298 | $0.452003 | $0.442075 | $26,461,854 | $796,751,464 |
| Oct-28 2025 | $0.442323 | $0.439433 | $0.462186 | $0.458295 | $39,654,096 | $799,558,058 |
| Oct-27 2025 | $0.458399 | $0.454429 | $0.473467 | $0.469196 | $18,289,650 | $828,514,618 |
| Oct-26 2025 | $0.469336 | $0.443322 | $0.471412 | $0.446378 | $20,264,503 | $848,190,718 |
| Oct-25 2025 | $0.446122 | $0.443624 | $0.452798 | $0.449553 | $14,081,707 | $806,135,262 |
| Oct-24 2025 | $0.449422 | $0.431973 | $0.450465 | $0.432303 | $19,887,749 | $811,990,905 |
| Oct-23 2025 | $0.431708 | $0.419133 | $0.437131 | $0.421505 | $16,391,903 | $779,885,065 |
| Oct-22 2025 | $0.421512 | $0.410379 | $0.433291 | $0.427014 | $23,573,375 | $761,380,933 |
| Oct-21 2025 | $0.427085 | $0.423988 | $0.463125 | $0.442603 | $26,439,461 | $771,359,074 |
| Oct-20 2025 | $0.442591 | $0.428896 | $0.453586 | $0.436546 | $28,751,089 | $799,258,636 |
| Oct-19 2025 | $0.43652 | $0.413458 | $0.462845 | $0.422013 | $54,524,039 | $788,217,020 |
| Oct-18 2025 | $0.421542 | $0.416211 | $0.431965 | $0.422426 | $13,032,708 | $761,091,767 |
| Oct-17 2025 | $0.42221 | $0.404462 | $0.440565 | $0.435873 | $32,027,596 | $762,195,186 |
| Oct-16 2025 | $0.435736 | $0.429589 | $0.463883 | $0.455109 | $29,062,270 | $786,512,729 |