Stacks(STX)Today
$0.847
1 years ago
$1.89
2 years ago
$0.63765
3 years ago
$0.38703
4 years ago
$1.038
5 years ago
$0.151347
6 years ago
$0.389868
Stacks Price History (STX)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.801 | $0.852 | $0.797 | $0.832 | $1.118M |
2025-07-16 | $0.779124 | $0.828 | $0.777 | $0.801 | $961.855K |
2025-07-15 | $0.793 | $0.808 | $0.753 | $0.782 | $1.009M |
2025-07-14 | $0.793 | $0.856 | $0.777 | $0.788 | $1.156M |
2025-07-13 | $0.718679 | $0.799 | $0.717 | $0.795 | $840.863K |
2025-07-12 | $0.752803 | $0.777 | $0.715 | $0.719 | $825.676K |
2025-07-11 | $0.686793 | $0.781 | $0.685 | $0.756 | $977.458K |
2025-07-10 | $0.659796 | $0.705 | $0.658 | $0.687 | $597.293K |
2025-07-09 | -- | $0.656 | $0.637 | -- | -- |
2025-07-09 | $0.641332 | $0.668 | $0.639 | $0.659 | $449.356K |
2025-07-07 | $0.657462 | $0.67 | $0.643 | $0.65 | $441.460K |
2025-07-06 | $0.640469 | $0.666 | $0.632 | $0.657 | $373.544K |
2025-07-05 | $0.653366 | $0.653 | $0.636 | $0.64 | $469.348K |
2025-07-04 | $0.687359 | $0.697 | $0.65 | $0.652 | $556.782K |
2025-07-03 | $0.671572 | $0.713 | $0.668 | $0.687 | $772.218K |
2025-07-02 | $0.643926 | $0.672 | $0.626 | $0.67 | $471.737K |
2025-07-01 | $0.656908 | $0.669 | $0.635 | $0.644 | $584.076K |
2025-06-30 | $0.660450 | $0.697 | $0.644 | $0.656 | $555.754K |
2025-06-29 | $0.661368 | $0.672 | $0.653 | $0.659 | $408.391K |
2025-06-28 | $0.657608 | $0.666 | $0.641 | $0.658 | $426.060K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Stacks(STX)
