CurrencyBeacon logo}}

Crypto Rate Dashboard

Stacks Price Chart

STX/USD
$0.26943
2.32%

STX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-03-25 $1.37 $1.39 $1.33 $1.35 $43.41M
2022-03-24 $1.33 $1.38 $1.33 $1.37 $33.15M
2022-03-23 $1.31 $1.45 $1.29 $1.34 $55.30M
2022-03-22 $1.30 $1.32 $1.28 $1.31 $25.57M
2022-03-21 $1.26 $1.32 $1.26 $1.30 $45.05M
2022-03-18 $1.27 $1.31 $1.23 $1.29 $40.00M
2022-03-17 $1.27 $1.27 $1.24 $1.27 $23.01M
2022-03-16 $1.22 $1.27 $1.21 $1.27 $42.17M
2022-03-15 $1.27 $1.27 $1.21 $1.22 $33.34M
2022-03-14 $1.22 $1.28 $1.21 $1.27 $63.30M
2022-03-13 $1.33 $1.33 $1.22 $1.23 $54.58M
2022-03-12 $1.37 $1.39 $1.30 $1.33 $97.28M
2022-03-11 $1.51 $1.57 $1.34 $1.36 $463.15M
2022-03-10 $1.12 $1.85 $1.06 $1.48 $449.08M
2022-03-09 $1.06 $1.15 $1.06 $1.12 $13.79M
2022-03-08 $1.05 $1.07 $1.04 $1.06 $10.35M
2022-03-07 $1.08 $1.09 $1.04 $1.05 $13.83M
2022-03-06 $1.13 $1.14 $1.07 $1.07 $11.88M
2022-03-05 $1.11 $1.14 $1.09 $1.13 $9.08M
2022-03-04 $1.15 $1.17 $1.10 $1.11 $16.34M
2022-03-03 $1.24 $1.26 $1.18 $1.19 $22.83M
2022-03-02 $1.28 $1.28 $1.21 $1.24 $24.44M
2022-03-01 $1.24 $1.28 $1.22 $1.28 $30.03M
2022-02-28 $1.13 $1.25 $1.11 $1.24 $29.16M
2022-02-27 $1.18 $1.20 $1.12 $1.13 $22.25M
2022-02-26 $1.16 $1.19 $1.16 $1.18 $21.96M
2022-02-25 $1.11 $1.17 $1.11 $1.16 $25.40M
2022-02-24 $1.14 $1.15 $0.98088835 $1.11 $38.14M
2022-02-23 $1.16 $1.26 $1.14 $1.14 $21.73M
2022-02-22 $1.12 $1.16 $1.05 $1.16 $24.79M