$STACK Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00196984 | $0.00206628 | $0.00194083 | $0.00201266 | $414.16 |
| 2024-12-11 | $0.00186512 | $0.00197746 | $0.00183412 | $0.00196889 | $30.78 |
| 2024-12-10 | $0.00190883 | $0.00194141 | $0.00181278 | $0.00186386 | $29.14 |
| 2024-12-09 | $0.00209584 | $0.00211048 | $0.00184838 | $0.00191062 | $1,171.76 |
| 2024-12-08 | $0.00188915 | $0.002101 | $0.00188915 | $0.00209986 | $2,485.22 |
| 2024-12-07 | $0.00181769 | $0.00190072 | $0.00180809 | $0.00188981 | $1,107.83 |
| 2024-12-06 | $0.00170419 | $0.00185474 | $0.00170347 | $0.00181949 | $403.93 |
| 2024-12-05 | $0.00172736 | $0.00177626 | $0.00169052 | $0.00170472 | $23.09 |
| 2024-12-04 | $0.00162867 | $0.00174671 | $0.00162867 | $0.00172587 | $23.38 |
| 2024-12-03 | $0.00163061 | $0.00164039 | $0.00158348 | $0.00163021 | $22.08 |
| 2024-12-02 | $0.00187135 | $0.00189536 | $0.00157579 | $0.00163027 | $2,431.45 |
| 2024-12-01 | $0.00210719 | $0.00211808 | $0.00171062 | $0.00187042 | $8,151.81 |
| 2024-11-30 | $0.00230188 | $0.00238434 | $0.00208538 | $0.00210773 | $2,862.29 |
| 2024-11-29 | $0.00228836 | $0.00241801 | $0.00228152 | $0.00230367 | $1,706.61 |
| 2024-11-28 | $0.00240925 | $0.00240925 | $0.00226806 | $0.00228847 | $838.61 |
| 2024-11-27 | $0.00214827 | $0.00242369 | $0.00213433 | $0.00241205 | $464.93 |
| 2024-11-26 | $0.00220478 | $0.00223336 | $0.00210259 | $0.0021483 | $232.92 |
| 2024-11-25 | $0.00216931 | $0.00228068 | $0.00213514 | $0.00220483 | $239.05 |
| 2024-11-24 | $0.00215236 | $0.00221322 | $0.0021259 | $0.00216931 | $235.20 |
| 2024-11-23 | $0.00212256 | $0.00222634 | $0.00211709 | $0.00215263 | $339.39 |
| 2024-11-22 | $0.00241831 | $0.00246534 | $0.00209606 | $0.00212101 | $1,727.64 |
| 2024-11-21 | $0.00253669 | $0.00270343 | $0.00240449 | $0.00242095 | $2,396.57 |
| 2024-11-20 | $0.0026881 | $0.00272945 | $0.00250833 | $0.00253596 | $1,229.94 |
| 2024-11-19 | $0.00321261 | $0.00321681 | $0.00266987 | $0.00268924 | $1,805.62 |
| 2024-11-18 | $0.00306568 | $0.0032258 | $0.0030458 | $0.00320989 | $3,624.73 |
| 2024-11-17 | $0.00360616 | $0.00362685 | $0.00304504 | $0.00306696 | $3,237.58 |
| 2024-11-16 | $0.00387005 | $0.00394831 | $0.00359726 | $0.0036048 | $371.58 |
| 2024-11-15 | $0.00408644 | $0.00420354 | $0.00378124 | $0.00386969 | $2,808.76 |
| 2024-11-14 | $0.00400953 | $0.00426529 | $0.00234571 | $0.00408615 | $31,848.00 |
| 2024-11-13 | $0.00446633 | $0.0045171 | $0.00393598 | $0.00401004 | $2,574.52 |