$STACK Historical USD Price
Daily close · Nov 29, 2024 → Nov 29, 2025Daily price history
Oct 31, 2025 → Nov 29, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-11-29 | $0.00032351 | $0.00032489 | $0.00031653 | $0.00031863 | $35.78 |
| 2025-11-28 | $0.00032122 | $0.00032957 | $0.00031929 | $0.00032323 | $36.30 |
| 2025-11-27 | $0.0003217 | $0.00032691 | $0.00031835 | $0.00032106 | $36.05 |
| 2025-11-26 | $0.00031523 | $0.0003239 | $0.00030812 | $0.00032229 | $36.19 |
| 2025-11-25 | $0.00031377 | $0.00031723 | $0.0003048 | $0.00031531 | $35.41 |
| 2025-11-24 | $0.00029719 | $0.00031755 | $0.00029496 | $0.00031443 | $35.31 |
| 2025-11-23 | $0.00029557 | $0.00030424 | $0.00029526 | $0.00029838 | $33.51 |
| 2025-11-22 | $0.00029518 | $0.0002976 | $0.00028853 | $0.00029526 | $33.16 |
| 2025-11-21 | $0.00030259 | $0.0003071 | $0.00028058 | $0.00029479 | $33.10 |
| 2025-11-20 | $0.00032109 | $0.00032546 | $0.00029836 | $0.00030266 | $33.99 |
| 2025-11-19 | $0.00033123 | $0.00033284 | $0.00030634 | $0.00032155 | $36.11 |
| 2025-11-18 | $0.00032276 | $0.00033735 | $0.00031559 | $0.00033218 | $37.30 |
| 2025-11-17 | $0.00032992 | $0.00034299 | $0.00031589 | $0.00032245 | $36.21 |
| 2025-11-16 | $0.00033757 | $0.00034602 | $0.00032262 | $0.00033034 | $37.09 |
| 2025-11-15 | $0.00032914 | $0.00034408 | $0.00032914 | $0.00033776 | $37.93 |
| 2025-11-14 | $0.00034158 | $0.00034337 | $0.00032542 | $0.0003285 | $12.70 |
| 2025-11-13 | $0.00036087 | $0.00037531 | $0.0003342 | $0.00034218 | $13.23 |
| 2025-11-12 | $0.00036261 | $0.00038029 | $0.00035709 | $0.00036064 | $13.94 |
| 2025-11-11 | $0.0003784 | $0.00038548 | $0.00036152 | $0.00036222 | $31.85 |
| 2025-11-10 | $0.0003801 | $0.00038682 | $0.0003727 | $0.00037853 | $33.29 |
| 2025-11-09 | $0.00036074 | $0.00038172 | $0.0003566 | $0.00037975 | $33.40 |
| 2025-11-08 | $0.00036451 | $0.0003685 | $0.00035643 | $0.00036078 | $31.73 |
| 2025-11-07 | $0.00035161 | $0.00036798 | $0.00033937 | $0.00036451 | $32.06 |
| 2025-11-06 | $0.00036237 | $0.00036624 | $0.00034521 | $0.00035112 | $30.88 |
| 2025-11-05 | $0.00035456 | $0.00036877 | $0.00034283 | $0.00036342 | $31.96 |
| 2025-11-04 | $0.00038674 | $0.00039217 | $0.00033551 | $0.00035511 | $36.46 |
| 2025-11-03 | $0.00042068 | $0.00042117 | $0.00038376 | $0.00038709 | $39.74 |
| 2025-11-02 | $0.00041696 | $0.00042146 | $0.000414 | $0.00042085 | $23.22 |
| 2025-11-01 | $0.00041618 | $0.00041975 | $0.00041511 | $0.00041715 | $23.01 |
| 2025-10-31 | $0.00041508 | $0.00042206 | $0.00041235 | $0.00041628 | $85.58 |