STACK Historical USD Price
Daily close · Apr 9, 2022 → Apr 11, 2023Daily price history
Mar 13, 2023 → Apr 11, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-04-11 | $0.00789451 | $0.00803888 | $0.00776882 | $0.00780442 | $29,115.48 |
| 2023-04-10 | $0.00795616 | $0.00799932 | $0.00778262 | $0.00789279 | $6,208.02 |
| 2023-04-09 | $0.00786446 | $0.00801082 | $0.00781336 | $0.00795592 | $5,198.57 |
| 2023-04-08 | $0.00790045 | $0.00795854 | $0.00785807 | $0.00786386 | $11,386.06 |
| 2023-04-07 | $0.00805457 | $0.00815767 | $0.00789399 | $0.00790148 | $10,524.51 |
| 2023-04-06 | $0.00827546 | $0.00828532 | $0.00802047 | $0.0080521 | $5,934.07 |
| 2023-04-05 | $0.00818869 | $0.00832699 | $0.0081849 | $0.00827707 | $6,667.43 |
| 2023-04-04 | $0.00802667 | $0.00822033 | $0.00800543 | $0.00818771 | $10,613.75 |
| 2023-04-03 | $0.00815163 | $0.00815684 | $0.00792053 | $0.00802343 | $7,385.86 |
| 2023-04-02 | $0.00820556 | $0.00822279 | $0.00812731 | $0.00815191 | $3,823.95 |
| 2023-04-01 | $0.00830655 | $0.00832997 | $0.00820133 | $0.00820461 | $2,487.66 |
| 2023-03-31 | $0.00829934 | $0.00839266 | $0.00829084 | $0.00833619 | $5,623.14 |
| 2023-03-30 | $0.00829522 | $0.00836861 | $0.00823391 | $0.00830095 | $6,135.64 |
| 2023-03-29 | $0.0083722 | $0.00852811 | $0.00829541 | $0.00829731 | $9,932.81 |
| 2023-03-28 | $0.00852746 | $0.00862095 | $0.00835176 | $0.00837263 | $21,248.15 |
| 2023-03-27 | $0.00876129 | $0.00876636 | $0.00836908 | $0.00852864 | $9,244.20 |
| 2023-03-26 | $0.00866937 | $0.00876911 | $0.00865988 | $0.00876241 | $8,289.69 |
| 2023-03-25 | $0.0090431 | $0.00915955 | $0.00865749 | $0.00866954 | $17,947.87 |
| 2023-03-24 | $0.00898154 | $0.00973816 | $0.00890181 | $0.00904309 | $60,295.23 |
| 2023-03-23 | $0.00870091 | $0.00899701 | $0.00865355 | $0.00898268 | $15,200.31 |
| 2023-03-22 | $0.00900232 | $0.00918336 | $0.00868732 | $0.00870188 | $25,030.34 |
| 2023-03-21 | $0.00914178 | $0.00926712 | $0.009019 | $0.00902929 | $20,095.84 |
| 2023-03-20 | $0.00937039 | $0.00938084 | $0.00913822 | $0.00913882 | $10,633.79 |
| 2023-03-19 | $0.00937103 | $0.00949162 | $0.00936256 | $0.00936554 | $5,464.47 |
| 2023-03-18 | $0.00986579 | $0.00996929 | $0.00936689 | $0.00936944 | $16,729.18 |
| 2023-03-17 | $0.00892976 | $0.01013471 | $0.00888837 | $0.00985188 | $86,943.53 |
| 2023-03-16 | $0.00872937 | $0.00905545 | $0.00866104 | $0.00892939 | $19,055.32 |
| 2023-03-15 | $0.00840796 | $0.00875376 | $0.00835319 | $0.00872252 | $33,828.58 |
| 2023-03-14 | $0.00882233 | $0.00894067 | $0.00834605 | $0.008407 | $63,976.43 |
| 2023-03-13 | $0.00850617 | $0.00888969 | $0.00844645 | $0.00881447 | $23,532.93 |