Image of STX
STXStacks
$0.4205
-4.90%
1D

Stacks (STX) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 14, 2026Oct 15, 2026$0.4355$0.4490$0.4122$0.4253$60.30M$781.82M
Oct 13, 2026Oct 14, 2026$0.4110$0.4479$0.4052$0.4345$120.05M$769.22M
Oct 12, 2026Oct 13, 2026$0.3992$0.4600$0.3800$0.4101$35.64M$725.32M
Oct 11, 2026Oct 12, 2026$0.4026$0.4061$0.3856$0.3992$31.85M$719.40M
Oct 10, 2026Oct 11, 2026$0.3972$0.4125$0.3868$0.4030$36.99M$725.55M
Oct 9, 2026Oct 10, 2026$0.3832$0.4026$0.3739$0.3961$41.92M$706.16M
Oct 8, 2026Oct 9, 2026$0.3719$0.3927$0.3581$0.3831$46.60M$677.62M
Oct 7, 2026Oct 8, 2026$0.3852$0.4091$0.3631$0.3712$45.42M$695.93M
Oct 6, 2026Oct 7, 2026$0.3796$0.3863$0.3733$0.3852$22.40M$687.98M
Oct 5, 2026Oct 6, 2026$0.3897$0.4024$0.3730$0.3796$33.92M$697.84M
Oct 4, 2026Oct 5, 2026$0.3846$0.4127$0.3702$0.3894$32.19M$695.02M
Oct 3, 2026Oct 4, 2026$0.3683$0.3943$0.3655$0.3845$29.04M$681.25M
Oct 2, 2026Oct 3, 2026$0.3738$0.3799$0.3524$0.3684$55.10M$669.36M
Oct 1, 2026Oct 2, 2026$0.3709$0.4119$0.3690$0.3739$114.13M$695.32M
Sep 30, 2026Oct 1, 2026$0.3167$0.3810$0.3115$0.3712$33.05M$604.82M
Sep 29, 2026Sep 30, 2026$0.3136$0.3245$0.3038$0.3167$24.80M$573.82M
Sep 28, 2026Sep 29, 2026$0.3389$0.3399$0.3069$0.3132$29.53M$580.91M
Sep 27, 2026Sep 28, 2026$0.3432$0.3594$0.3337$0.3389$33.70M$625.97M
Sep 26, 2026Sep 27, 2026$0.3255$0.3545$0.3245$0.3432$37.16M$613.29M
Sep 25, 2026Sep 26, 2026$0.3140$0.3315$0.3079$0.3255$27.94M$579.59M
Sep 24, 2026Sep 25, 2026$0.3078$0.3170$0.3013$0.3141$28.68M$562.62M
Sep 23, 2026Sep 24, 2026$0.3349$0.3400$0.3062$0.3071$31.24M$585.93M
Sep 22, 2026Sep 23, 2026$0.3406$0.3535$0.3320$0.3334$43.66M$618.78M
Sep 21, 2026Sep 22, 2026$0.3343$0.3464$0.3171$0.3399$44.46M$598.68M
Sep 20, 2026Sep 21, 2026$0.3139$0.3335$0.3053$0.3335$59.00M$575.80M
Sep 19, 2026Sep 20, 2026$0.2836$0.3225$0.2767$0.3139$43.17M$539.83M
Sep 18, 2026Sep 19, 2026$0.2520$0.2899$0.2500$0.2836$29.38M$494.71M
Sep 17, 2026Sep 18, 2026$0.2433$0.2521$0.2387$0.2520$18.48M$442.48M
Sep 16, 2026Sep 17, 2026$0.2351$0.2430$0.2288$0.2430$22.72M$429.98M
Sep 15, 2026Sep 16, 2026$0.2634$0.2666$0.2331$0.2351$17.66M$464.03M

Get a full overview of the Stacks price history with our historical price data page. Access the entire Stacks value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Stacks price, as well as historical STX trading volume and market capitalization.

Track Stacks's history in its entirety, ranging from the Stacks starting price to the most recent STX price data. Our STX price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app