Market Cap $2.86T
-6.54%
Volume 24h $382.08B
27.85%
BTC % 54.98%
0%
ETH % 10.22%
-4.4%
Coins
34.180
+2
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.261074 | $0.246054 | $0.292119 | $0.289082 | $23,786,062 | $473,748,187 |
| Jan-30 2026 | $0.288532 | $0.27331 | $0.292489 | $0.286313 | $16,109,279 | $523,571,965 |
| Jan-29 2026 | $0.286118 | $0.277122 | $0.300088 | $0.300088 | $16,703,401 | $519,192,534 |
| Jan-28 2026 | $0.299848 | $0.295382 | $0.30348 | $0.30054 | $9,900,475 | $544,107,248 |
| Jan-27 2026 | $0.300829 | $0.292689 | $0.303698 | $0.29763 | $10,602,038 | $545,887,678 |
| Jan-26 2026 | $0.297756 | $0.281387 | $0.301362 | $0.282382 | $12,870,797 | $540,310,434 |
| Jan-25 2026 | $0.281948 | $0.278497 | $0.302453 | $0.302351 | $14,282,710 | $511,625,920 |
| Jan-24 2026 | $0.302739 | $0.302142 | $0.310513 | $0.30945 | $7,715,165 | $549,352,281 |
| Jan-23 2026 | $0.309195 | $0.304282 | $0.323426 | $0.314306 | $17,118,809 | $561,067,387 |
| Jan-22 2026 | $0.314053 | $0.311207 | $0.330454 | $0.315464 | $19,636,628 | $569,882,946 |
| Jan-21 2026 | $0.314377 | $0.300854 | $0.320717 | $0.300956 | $18,259,944 | $570,470,900 |
| Jan-20 2026 | $0.300853 | $0.299963 | $0.32345 | $0.323305 | $13,652,886 | $545,930,402 |
| Jan-19 2026 | $0.323911 | $0.321719 | $0.337751 | $0.337751 | $19,274,981 | $587,771,870 |
| Jan-18 2026 | $0.343138 | $0.343138 | $0.364062 | $0.36183 | $12,454,744 | $622,661,137 |
| Jan-17 2026 | $0.362063 | $0.361769 | $0.373196 | $0.372597 | $11,497,997 | $657,002,026 |