Market Cap $2.49T
-1.52%
Volume 24h $198.20B
-0.38%
BTC % 53.67%
-0.46%
ETH % 10.08%
0.79%
Coins
34.447
+3
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 |
|---|---|---|---|---|---|---|
| Mar-31 2026 | $0.224384 | $0.215969 | $0.225625 | $0.219038 | $7,551,613 | $407,169,935 |
| Mar-30 2026 | $0.218946 | $0.214226 | $0.224615 | $0.214226 | $8,305,597 | $397,302,411 |
| Mar-29 2026 | $0.213971 | $0.212603 | $0.221083 | $0.220374 | $8,508,433 | $388,273,622 |
| Mar-28 2026 | $0.220272 | $0.220272 | $0.226104 | $0.225347 | $7,621,106 | $399,707,894 |
| Mar-27 2026 | $0.225329 | $0.223222 | $0.236194 | $0.233989 | $9,361,208 | $408,883,455 |
| Mar-26 2026 | $0.233958 | $0.231054 | $0.242988 | $0.242155 | $10,046,594 | $424,541,715 |
| Mar-25 2026 | $0.242075 | $0.240558 | $0.246511 | $0.242948 | $9,043,367 | $439,271,729 |
| Mar-24 2026 | $0.242949 | $0.238508 | $0.243916 | $0.243884 | $7,515,663 | $440,856,953 |
| Mar-23 2026 | $0.24376 | $0.230265 | $0.24592 | $0.23167 | $12,296,928 | $442,328,862 |
| Mar-22 2026 | $0.231414 | $0.229809 | $0.241038 | $0.238649 | $11,147,456 | $419,926,696 |
| Mar-21 2026 | $0.239022 | $0.239022 | $0.247423 | $0.245962 | $6,060,945 | $433,732,252 |
| Mar-20 2026 | $0.245657 | $0.242352 | $0.251097 | $0.24597 | $8,536,025 | $445,771,682 |
| Mar-19 2026 | $0.246053 | $0.241539 | $0.252616 | $0.251465 | $11,005,168 | $446,490,452 |
| Mar-18 2026 | $0.251352 | $0.249174 | $0.267485 | $0.264814 | $13,394,037 | $456,105,607 |
| Mar-17 2026 | $0.265439 | $0.260493 | $0.270306 | $0.269126 | $15,641,639 | $481,668,820 |