Market Cap $3.22T
-1.46%
Volume 24h $179.98B
-17.75%
BTC % 54.44%
-0.2%
ETH % 11.41%
-0.17%
Coins
33.812
+5
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $0.278487 | $0.277823 | $0.291521 | $0.289405 | $8,094,611 | $505,345,782 |
| Dec-13 2025 | $0.28957 | $0.286947 | $0.291652 | $0.288131 | $5,740,992 | $525,456,555 |
| Dec-12 2025 | $0.287579 | $0.280894 | $0.29908 | $0.297657 | $9,445,576 | $521,842,936 |
| Dec-11 2025 | $0.297778 | $0.28935 | $0.306893 | $0.306759 | $13,264,704 | $540,349,735 |
| Dec-10 2025 | $0.306901 | $0.306006 | $0.318592 | $0.316411 | $15,598,104 | $556,905,940 |
| Dec-09 2025 | $0.316821 | $0.296159 | $0.324354 | $0.300787 | $16,246,238 | $574,905,358 |
| Dec-08 2025 | $0.301126 | $0.292577 | $0.305768 | $0.293009 | $11,058,801 | $546,426,795 |
| Dec-07 2025 | $0.292433 | $0.287308 | $0.302866 | $0.296863 | $10,541,581 | $530,651,444 |
| Dec-06 2025 | $0.29694 | $0.291876 | $0.300207 | $0.292157 | $8,725,337 | $538,829,582 |
| Dec-05 2025 | $0.291884 | $0.286991 | $0.309116 | $0.308114 | $12,275,817 | $529,654,483 |
| Dec-04 2025 | $0.30818 | $0.307097 | $0.32278 | $0.321538 | $13,025,446 | $559,225,885 |
| Dec-03 2025 | $0.321589 | $0.306863 | $0.322768 | $0.308222 | $10,262,663 | $583,557,941 |
| Dec-02 2025 | $0.30823 | $0.277364 | $0.312062 | $0.282458 | $12,314,037 | $559,293,662 |
| Dec-01 2025 | $0.282471 | $0.27547 | $0.307489 | $0.307489 | $15,653,542 | $512,504,792 |
| Nov-30 2025 | $0.308031 | $0.308031 | $0.318252 | $0.313331 | $8,477,099 | $558,823,015 |