Singapore markets open in 8 hours 4 minutes

Stacks USD (STX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.397286-0.039557 (-9.06%)
As of 04:53PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Jun 20220.4439520.4439520.3853170.3972860.39728625,890,958
29 Jun 20220.4164860.4658500.4158140.4437630.44376384,878,043
28 Jun 20220.4412530.4779900.4149480.4162510.41625184,925,433
27 Jun 20220.4031660.5447150.4015820.4413940.441394233,061,661
26 Jun 20220.4079420.4385970.4030200.4030840.40308424,071,640
25 Jun 20220.4127490.4140880.3929270.4080960.4080969,249,607
24 Jun 20220.4023790.4154570.3963500.4125440.41254415,344,133
23 Jun 20220.3809690.4054150.3776800.4023240.40232415,562,549
22 Jun 20220.4022600.4031670.3799000.3810470.38104712,036,383
21 Jun 20220.3746470.4375670.3738640.4020280.40202880,679,976
20 Jun 20220.3558730.3780600.3395150.3747730.37477319,021,858
19 Jun 20220.3380340.3585910.3186950.3557870.35578710,941,813
18 Jun 20220.3821590.3844500.3191150.3381320.33813221,522,450
17 Jun 20220.3290220.4353200.3280620.3822270.38222744,602,966
16 Jun 20220.3636300.3735080.3261550.3289460.32894610,632,186
15 Jun 20220.3426970.3634370.3054550.3634370.36343717,225,935
14 Jun 20220.3470940.3495370.3091270.3425980.34259819,196,196
13 Jun 20220.4194960.4202660.3370110.3471520.34715219,865,211
12 Jun 20220.4689930.4714400.4176370.4197930.41979311,947,694
11 Jun 20220.4963270.5068150.4660850.4688130.46881311,097,381
10 Jun 20220.5385940.5391270.4958310.4963380.4963389,406,861
09 Jun 20220.5488070.5605190.5370020.5387210.5387218,774,308
08 Jun 20220.5413920.5631890.5389880.5484660.54846617,175,609
07 Jun 20220.5603950.5603950.5264290.5408260.54082617,549,396
06 Jun 20220.5341840.5746870.5340270.5604390.56043926,569,702
05 Jun 20220.5291880.5450380.5235090.5341460.53414611,414,161
04 Jun 20220.5359710.5371570.5216580.5292450.5292455,421,525
03 Jun 20220.5683200.5687280.5311340.5359790.53597912,663,510
02 Jun 20220.5276350.5751710.5276350.5683560.56835631,373,312
01 Jun 20220.5651990.5838560.5217040.5276890.52768919,179,582
31 May 20220.5711190.5807260.5512690.5651990.56519915,641,740
30 May 20220.5243310.5715120.5182280.5715120.57151212,982,717
29 May 20220.5185220.5246140.5018550.5246140.5246147,457,378
28 May 20220.5185180.5265830.5085900.5184550.5184556,963,490
27 May 20220.5411050.5552130.4994140.5149800.51498020,006,508
26 May 20220.5856330.5886230.5164330.5413410.54134119,172,323
25 May 20220.5904970.6305450.5676410.5867580.58675837,136,349
24 May 20220.6157900.6244070.5586130.5905990.59059939,714,339
23 May 20220.5553190.6187860.5459510.6187860.61878636,485,245
22 May 20220.5254910.5603860.5225250.5550690.55506917,285,712
21 May 20220.5104930.5257070.5028500.5255770.5255779,381,718
20 May 20220.5355240.5403330.4964180.5104940.51049412,258,817
19 May 20220.5052060.5374050.4878190.5353620.53536214,220,596
18 May 20220.5740620.5790660.5048800.5051040.50510412,151,814
17 May 20220.5528620.5781000.5469300.5735390.57353911,666,414
16 May 20220.6098800.6102880.5490370.5528410.55284111,373,019
15 May 20220.5633300.6097450.5391580.6097450.60974523,605,301
14 May 20220.5377630.5656550.5138970.5619910.56199114,425,253
13 May 20220.5087110.6005310.4998280.5379050.53790525,035,726
12 May 20220.5796750.6015710.4604040.5085870.50858727,724,209
11 May 20220.6711470.7131200.5342130.5791060.57910646,249,161
10 May 20220.6507920.7309640.6232880.6711790.67117928,969,276
09 May 20220.7804710.7894080.6512560.6512560.65125631,111,820
08 May 20220.8223320.8223320.7675030.7801500.78015019,070,178
07 May 20220.8628350.8678100.7960950.8219640.82196410,568,903
06 May 20220.8836130.8913370.8412030.8628650.86286518,013,992
05 May 20220.9866201.0046810.8753970.8836120.88361226,612,642
04 May 20220.9197770.9900030.9148960.9864710.98647119,037,120
03 May 20220.9412240.9496170.9152170.9191710.9191719,703,249
02 May 20220.9472320.9917840.9161010.9413960.94139624,772,723
01 May 20220.9233020.9575470.9061730.9469280.94692817,166,868
30 Apr 20221.0082561.0092670.9220950.9228500.92285014,339,778
29 Apr 20221.0488881.0999920.9990111.0082701.00827057,131,118
28 Apr 20221.0528731.0809681.0352981.0492331.04923317,798,848
27 Apr 20221.0338331.0556811.0205621.0527871.05278715,562,161
26 Apr 20221.1118351.1178861.0312791.0336231.03362317,787,974
25 Apr 20221.1198621.1205761.0466881.1118521.11185227,218,902
24 Apr 20221.1311321.2050531.1198411.1205861.12058648,200,779
23 Apr 20221.1442721.1477261.1217411.1312751.13127510,348,086
22 Apr 20221.1520251.1888141.1342091.1442331.14423319,032,554
21 Apr 20221.1852561.2130541.1491111.1523581.15235821,635,765
20 Apr 20221.2226881.2239711.1703031.1851981.18519823,381,584
19 Apr 20221.2118421.2327051.1967701.2224481.22244845,205,729
18 Apr 20221.1406001.2798261.0845351.2117721.211772180,663,732
17 Apr 20221.1773671.1802171.1388781.1407241.1407249,725,719
16 Apr 20221.1870371.1891561.1583791.1773411.1773418,137,638
15 Apr 20221.1907741.2007931.1705191.1866671.18666713,546,745
14 Apr 20221.2104441.2686321.1738321.1902301.19023029,908,835
13 Apr 20221.1587741.2256791.1425481.2106841.21068419,396,990
12 Apr 20221.1246271.1810451.1197181.1593261.15932618,838,772
11 Apr 20221.2316191.2422191.1161851.1246651.12466520,830,620
10 Apr 20221.2776301.2804911.2323701.2349541.23495413,576,217
09 Apr 20221.2382791.3327361.2372591.2775661.27756629,680,929
08 Apr 20221.3006031.3128961.2283581.2382531.23825320,710,858
07 Apr 20221.2600511.3066121.2436031.3003651.30036519,872,309
06 Apr 20221.4102481.4102481.2595401.2600111.26001140,144,814
05 Apr 20221.4617061.4749001.4107851.4108771.41087722,833,489
04 Apr 20221.5290361.5330041.4102501.4618861.46188635,663,357
03 Apr 20221.4933181.5566961.4821321.5295341.52953461,365,561
02 Apr 20221.4601971.5202291.4600291.4948291.49482966,558,600
01 Apr 20221.4414011.4648301.3930651.4603131.46031333,877,929
31 Mar 20221.5152991.5673201.4293051.4413181.44131870,703,852
30 Mar 20221.4489251.5404691.4188091.5150661.51506681,490,516
29 Mar 20221.4214571.5124851.4214571.4493681.44936860,631,780
28 Mar 20221.4409051.4910711.4212801.4232191.42321960,993,250
27 Mar 20221.3617971.4452641.3547971.4401271.44012766,493,056
26 Mar 20221.3444441.3665151.3373711.3619651.36196529,297,109
25 Mar 20221.3696971.3940001.3324551.3443361.34433647,712,984
24 Mar 20221.3386561.3818341.3302291.3697891.36978944,177,854
23 Mar 20221.3064561.4566181.2893671.3370831.33708379,288,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...