Stacks price history in 2018
In 2018 Stacks (STX) went from $0.8999 on 2018-01-01 to $0.0127 on 2018-12-31, a change of -98.59%. The highest price was $1.549 on 2018-01-07 and the lowest $0.0122 on 2018-12-17. About $29.31M was traded across the year. The best day was 2018-07-11 (+55.69%) and the worst 2018-01-16 (-30.87%).
$0.8999Open · 2018-01-01
$0.0127Close · 2018-12-31
$1.549High · 2018-01-07
$0.0122Low · 2018-12-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.8999 | $1.549 | $0.6823 | $0.6823 | $1.93M | -24.18% |
| February | $0.7287 | $0.7287 | $0.3921 | $0.4215 | $199.08K | -42.16% |
| March | $0.4178 | $0.4178 | $0.1991 | $0.2029 | $265.34K | -51.44% |
| April | $0.2111 | $0.4225 | $0.1805 | $0.3850 | $911.93K | +82.38% |
| May | $0.4159 | $1.01 | $0.3727 | $0.4652 | $16.43M | +11.85% |
| June | $0.4663 | $0.4746 | $0.1687 | $0.1939 | $1.34M | -58.42% |
| July | $0.1939 | $0.4299 | $0.1758 | $0.2167 | $3.91M | +11.76% |
| August | $0.2190 | $0.2198 | $0.0821 | $0.0846 | $360.02K | -61.37% |
| September | $0.0834 | $0.0941 | $0.0686 | $0.0910 | $353.26K | +9.11% |
| October | $0.0907 | $0.1064 | $0.0544 | $0.0544 | $1.52M | -40.02% |
| November | $0.0544 | $0.0552 | $0.0136 | $0.0170 | $1.82M | -68.75% |
| December | $0.0170 | $0.0172 | $0.0122 | $0.0127 | $276.15K | -25.29% |
Every day of 2018
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2018-12-31 | $0.0141 | $0.0141 | $0.0127 | $0.0127 | $387.83 | -3.05% |
| 2018-12-30 | $0.0136 | $0.0136 | $0.0131 | $0.0131 | $1.31K | -9.66% |
| 2018-12-29 | $0.0141 | $0.0145 | $0.0141 | $0.0145 | $1.87K | +4.32% |
| 2018-12-28 | $0.0132 | $0.0139 | $0.0132 | $0.0139 | $2.70K | +3.73% |
| 2018-12-27 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $8.27K | -0.74% |
| 2018-12-26 | $0.0131 | $0.0135 | $0.0131 | $0.0135 | $2.60K | +3.05% |
| 2018-12-25 | $0.0148 | $0.0148 | $0.0131 | $0.0131 | $3.00K | -15.48% |
| 2018-12-24 | $0.0147 | $0.0155 | $0.0147 | $0.0155 | $12.87K | +9.15% |
| 2018-12-23 | $0.0147 | $0.0147 | $0.0142 | $0.0142 | $11.96K | -4.05% |
| 2018-12-22 | $0.0131 | $0.0148 | $0.0131 | $0.0148 | $3.20K | +16.54% |
| 2018-12-21 | $0.0147 | $0.0147 | $0.0127 | $0.0127 | $5.58K | -13.61% |
| 2018-12-20 | $0.0134 | $0.0147 | $0.0134 | $0.0147 | $5.96K | +6.52% |
| 2018-12-19 | $0.0130 | $0.0138 | $0.0130 | $0.0138 | $3.30K | +2.99% |
| 2018-12-18 | $0.0128 | $0.0134 | $0.0128 | $0.0134 | $11.67K | +5.51% |
| 2018-12-17 | $0.0122 | $0.0127 | $0.0122 | $0.0127 | $11.21K | +2.42% |
| 2018-12-16 | $0.0130 | $0.0130 | $0.0124 | $0.0124 | $4.01K | -6.77% |
| 2018-12-15 | $0.0135 | $0.0135 | $0.0133 | $0.0133 | $5.79K | +0.76% |
| 2018-12-14 | $0.0133 | $0.0133 | $0.0132 | $0.0132 | $1.69K | +0.76% |
| 2018-12-13 | $0.0142 | $0.0142 | $0.0131 | $0.0131 | $2.87K | -9.03% |
| 2018-12-12 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $933.22 | -0.00% |
| 2018-12-11 | $0.0146 | $0.0146 | $0.0144 | $0.0144 | $2.58K | -0.69% |
| 2018-12-10 | $0.0158 | $0.0158 | $0.0145 | $0.0145 | $48.65K | -14.20% |
| 2018-12-09 | $0.0145 | $0.0169 | $0.0145 | $0.0169 | $57.67K | +19.86% |
| 2018-12-08 | $0.0147 | $0.0147 | $0.0141 | $0.0141 | $3.87K | -4.73% |
| 2018-12-07 | $0.0140 | $0.0148 | $0.0140 | $0.0148 | $8.92K | +6.47% |
| 2018-12-06 | $0.0148 | $0.0148 | $0.0139 | $0.0139 | $3.13K | -6.08% |
| 2018-12-05 | $0.0156 | $0.0156 | $0.0148 | $0.0148 | $1.97K | -5.73% |
| 2018-12-04 | $0.0160 | $0.0160 | $0.0157 | $0.0157 | $2.99K | +2.61% |
| 2018-12-03 | $0.0166 | $0.0166 | $0.0153 | $0.0153 | $15.28K | -4.97% |
| 2018-12-02 | $0.0171 | $0.0171 | $0.0161 | $0.0161 | $6.82K | -6.40% |
| 2018-12-01 | $0.0170 | $0.0172 | $0.0170 | $0.0172 | $23.08K | +1.18% |
| 2018-11-30 | $0.0153 | $0.0170 | $0.0153 | $0.0170 | $14.34K | +10.39% |
| 2018-11-29 | $0.0180 | $0.0180 | $0.0154 | $0.0154 | $14.18K | -14.44% |
| 2018-11-28 | $0.0144 | $0.0180 | $0.0144 | $0.0180 | $12.27K | +30.43% |
| 2018-11-27 | $0.0144 | $0.0144 | $0.0138 | $0.0138 | $13.63K | +1.47% |
| 2018-11-26 | $0.0151 | $0.0151 | $0.0136 | $0.0136 | $4.61K | -11.69% |
| 2018-11-25 | $0.0145 | $0.0154 | $0.0145 | $0.0154 | $7.40K | +6.21% |
| 2018-11-24 | $0.0160 | $0.0160 | $0.0145 | $0.0145 | $7.44K | -9.37% |
| 2018-11-23 | $0.0155 | $0.0160 | $0.0155 | $0.0160 | $3.62K | +4.58% |
| 2018-11-22 | $0.0169 | $0.0169 | $0.0153 | $0.0153 | $13.16K | -13.56% |
| 2018-11-21 | $0.0156 | $0.0177 | $0.0156 | $0.0177 | $11.06K | +7.27% |
| 2018-11-20 | $0.0202 | $0.0202 | $0.0165 | $0.0165 | $39.14K | -18.32% |
| 2018-11-19 | $0.0263 | $0.0263 | $0.0202 | $0.0202 | $36.70K | -23.19% |
| 2018-11-18 | $0.0270 | $0.0270 | $0.0263 | $0.0263 | $5.55K | -2.23% |
| 2018-11-17 | $0.0280 | $0.0280 | $0.0269 | $0.0269 | $6.64K | -4.95% |
| 2018-11-16 | $0.0281 | $0.0283 | $0.0281 | $0.0283 | $13.76K | +1.80% |
| 2018-11-15 | $0.0300 | $0.0300 | $0.0278 | $0.0278 | $34.55K | -7.02% |
| 2018-11-14 | $0.0354 | $0.0354 | $0.0299 | $0.0299 | $62.21K | -15.54% |
| 2018-11-13 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $39.21K | +0.85% |
| 2018-11-12 | $0.0388 | $0.0388 | $0.0351 | $0.0351 | $62.32K | -7.39% |
| 2018-11-11 | $0.0406 | $0.0406 | $0.0379 | $0.0379 | $41.43K | -6.65% |
| 2018-11-10 | $0.0405 | $0.0406 | $0.0405 | $0.0406 | $36.94K | +0.25% |
| 2018-11-09 | $0.0426 | $0.0426 | $0.0405 | $0.0405 | $65.92K | -4.71% |
| 2018-11-08 | $0.0468 | $0.0468 | $0.0425 | $0.0425 | $242.30K | -8.99% |
| 2018-11-07 | $0.0456 | $0.0467 | $0.0456 | $0.0467 | $111.59K | +2.64% |
| 2018-11-06 | $0.0509 | $0.0509 | $0.0455 | $0.0455 | $234.96K | -10.61% |
| 2018-11-05 | $0.0474 | $0.0509 | $0.0474 | $0.0509 | $324.98K | +7.38% |
| 2018-11-04 | $0.0552 | $0.0552 | $0.0474 | $0.0474 | $225.90K | -13.97% |
| 2018-11-03 | $0.0549 | $0.0551 | $0.0549 | $0.0551 | $45.32K | +1.10% |
| 2018-11-02 | $0.0550 | $0.0550 | $0.0545 | $0.0545 | $38.55K | -0.91% |
| 2018-11-01 | $0.0544 | $0.0550 | $0.0544 | $0.0550 | $53.19K | +1.10% |
| 2018-10-31 | $0.0549 | $0.0549 | $0.0544 | $0.0544 | $51.67K | -2.51% |
| 2018-10-30 | $0.0594 | $0.0594 | $0.0558 | $0.0558 | $33.94K | -6.06% |
| 2018-10-29 | $0.0640 | $0.0640 | $0.0594 | $0.0594 | $19.42K | -6.31% |
| 2018-10-28 | $0.0635 | $0.0635 | $0.0634 | $0.0634 | $25.20K | -0.16% |
| 2018-10-27 | $0.0660 | $0.0660 | $0.0635 | $0.0635 | $25.45K | -3.79% |
| 2018-10-26 | $0.0642 | $0.0660 | $0.0642 | $0.0660 | $52.26K | +2.64% |
| 2018-10-25 | $0.0664 | $0.0664 | $0.0643 | $0.0643 | $34.86K | -3.16% |
| 2018-10-24 | $0.0681 | $0.0681 | $0.0664 | $0.0664 | $59.05K | -2.50% |
| 2018-10-23 | $0.0651 | $0.0681 | $0.0651 | $0.0681 | $250.23K | +5.09% |
| 2018-10-22 | $0.0683 | $0.0683 | $0.0648 | $0.0648 | $83.64K | -6.09% |
| 2018-10-21 | $0.0731 | $0.0731 | $0.0690 | $0.0690 | $135.43K | -5.09% |
| 2018-10-20 | $0.0695 | $0.0727 | $0.0695 | $0.0727 | $46.26K | +4.30% |
| 2018-10-19 | $0.0771 | $0.0771 | $0.0697 | $0.0697 | $120.91K | -13.84% |
| 2018-10-18 | $0.0811 | $0.0811 | $0.0809 | $0.0809 | $65.05K | -1.46% |
| 2018-10-17 | $0.0884 | $0.0884 | $0.0821 | $0.0821 | $78.36K | -4.87% |
| 2018-10-16 | $0.0822 | $0.0863 | $0.0822 | $0.0863 | $50.28K | +5.37% |
| 2018-10-15 | $0.0803 | $0.0819 | $0.0803 | $0.0819 | $21.35K | -0.49% |
| 2018-10-14 | $0.0817 | $0.0823 | $0.0817 | $0.0823 | $9.15K | +2.11% |
| 2018-10-13 | $0.0777 | $0.0806 | $0.0777 | $0.0806 | $6.58K | +5.64% |
| 2018-10-12 | $0.0777 | $0.0777 | $0.0763 | $0.0763 | $12.06K | -1.80% |
| 2018-10-11 | $0.0887 | $0.0887 | $0.0777 | $0.0777 | $21.99K | -11.80% |
| 2018-10-10 | $0.0885 | $0.0885 | $0.0881 | $0.0881 | $8.00K | -1.78% |
| 2018-10-09 | $0.0918 | $0.0918 | $0.0897 | $0.0897 | $7.31K | -3.55% |
| 2018-10-08 | $0.0886 | $0.0930 | $0.0886 | $0.0930 | $2.51K | +5.32% |
| 2018-10-07 | $0.0921 | $0.0921 | $0.0883 | $0.0883 | $17.12K | -3.92% |
| 2018-10-06 | $0.0920 | $0.0920 | $0.0919 | $0.0919 | $13.11K | -0.11% |
| 2018-10-05 | $0.1045 | $0.1045 | $0.0920 | $0.0920 | $94.06K | -13.53% |
| 2018-10-04 | $0.0918 | $0.1064 | $0.0918 | $0.1064 | $147.39K | +15.78% |
| 2018-10-03 | $0.0866 | $0.0919 | $0.0866 | $0.0919 | $7.56K | +6.12% |
| 2018-10-02 | $0.0912 | $0.0912 | $0.0866 | $0.0866 | $10.79K | +0.93% |
| 2018-10-01 | $0.0907 | $0.0907 | $0.0858 | $0.0858 | $5.52K | -5.71% |
| 2018-09-30 | $0.0900 | $0.0910 | $0.0900 | $0.0910 | $5.38K | +1.00% |
| 2018-09-29 | $0.0848 | $0.0901 | $0.0848 | $0.0901 | $8.23K | +2.97% |
| 2018-09-28 | $0.0896 | $0.0896 | $0.0875 | $0.0875 | $6.07K | -2.78% |
| 2018-09-27 | $0.0847 | $0.0900 | $0.0847 | $0.0900 | $3.63K | +8.43% |
| 2018-09-26 | $0.0792 | $0.0830 | $0.0792 | $0.0830 | $4.92K | +0.85% |
| 2018-09-25 | $0.0868 | $0.0868 | $0.0823 | $0.0823 | $5.42K | -4.97% |
| 2018-09-24 | $0.0878 | $0.0878 | $0.0866 | $0.0866 | $4.13K | -5.04% |
| 2018-09-23 | $0.0901 | $0.0912 | $0.0901 | $0.0912 | $5.13K | +0.77% |
| 2018-09-22 | $0.0885 | $0.0905 | $0.0885 | $0.0905 | $1.77K | -0.77% |
| 2018-09-21 | $0.0837 | $0.0912 | $0.0837 | $0.0912 | $16.48K | +7.67% |
| 2018-09-20 | $0.0780 | $0.0847 | $0.0780 | $0.0847 | $3.51K | +8.59% |
| 2018-09-19 | $0.0794 | $0.0794 | $0.0780 | $0.0780 | $3.65K | +1.83% |
| 2018-09-18 | $0.0764 | $0.0766 | $0.0764 | $0.0766 | $5.87K | -3.40% |
| 2018-09-17 | $0.0850 | $0.0850 | $0.0793 | $0.0793 | $30.29K | -6.71% |
| 2018-09-16 | $0.0754 | $0.0850 | $0.0754 | $0.0850 | $21.02K | +12.29% |
| 2018-09-15 | $0.0720 | $0.0757 | $0.0720 | $0.0757 | $6.67K | +5.87% |
| 2018-09-14 | $0.0745 | $0.0745 | $0.0715 | $0.0715 | $3.25K | -4.54% |
| 2018-09-13 | $0.0686 | $0.0749 | $0.0686 | $0.0749 | $4.51K | +9.18% |
| 2018-09-12 | $0.0710 | $0.0710 | $0.0686 | $0.0686 | $10.84K | -0.29% |
| 2018-09-11 | $0.0725 | $0.0725 | $0.0688 | $0.0688 | $889.95 | -6.78% |
| 2018-09-10 | $0.0749 | $0.0749 | $0.0738 | $0.0738 | $3.50K | -3.53% |
| 2018-09-09 | $0.0777 | $0.0777 | $0.0765 | $0.0765 | $2.24K | -3.53% |
| 2018-09-08 | $0.0780 | $0.0793 | $0.0780 | $0.0793 | $24.68K | +3.93% |
| 2018-09-07 | $0.0776 | $0.0776 | $0.0763 | $0.0763 | $3.65K | -0.13% |
| 2018-09-06 | $0.0779 | $0.0779 | $0.0764 | $0.0764 | $8.76K | -1.93% |
| 2018-09-05 | $0.0941 | $0.0941 | $0.0779 | $0.0779 | $33.44K | -15.23% |
| 2018-09-04 | $0.0905 | $0.0919 | $0.0905 | $0.0919 | $59.99K | +0.99% |
| 2018-09-03 | $0.0825 | $0.0910 | $0.0825 | $0.0910 | $21.18K | +7.44% |
| 2018-09-02 | $0.0851 | $0.0851 | $0.0847 | $0.0847 | $19.15K | -2.98% |
| 2018-09-01 | $0.0834 | $0.0873 | $0.0834 | $0.0873 | $25.03K | +3.19% |
| 2018-08-31 | $0.0827 | $0.0846 | $0.0827 | $0.0846 | $8.88K | +3.05% |
| 2018-08-30 | $0.0855 | $0.0855 | $0.0821 | $0.0821 | $8.46K | -3.75% |
| 2018-08-29 | $0.0879 | $0.0879 | $0.0853 | $0.0853 | $16.02K | -2.40% |
| 2018-08-28 | $0.0868 | $0.0874 | $0.0868 | $0.0874 | $13.71K | +3.55% |
| 2018-08-27 | $0.0845 | $0.0845 | $0.0844 | $0.0844 | $26.99K | +0.12% |
| 2018-08-26 | $0.0891 | $0.0891 | $0.0843 | $0.0843 | $51.80K | -6.64% |
| 2018-08-25 | $0.0963 | $0.0963 | $0.0903 | $0.0903 | $18.04K | -6.04% |
| 2018-08-24 | $0.0893 | $0.0961 | $0.0893 | $0.0961 | $4.10K | +9.33% |
| 2018-08-23 | $0.0851 | $0.0879 | $0.0851 | $0.0879 | $4.88K | +3.53% |
| 2018-08-22 | $0.0937 | $0.0937 | $0.0849 | $0.0849 | $2.41K | -5.98% |
| 2018-08-21 | $0.0867 | $0.0903 | $0.0867 | $0.0903 | $2.10K | +4.88% |
| 2018-08-20 | $0.0918 | $0.0918 | $0.0861 | $0.0861 | $3.14K | -3.58% |
| 2018-08-19 | $0.0905 | $0.0905 | $0.0893 | $0.0893 | $2.35K | +1.36% |
| 2018-08-18 | $0.0993 | $0.0993 | $0.0881 | $0.0881 | $13.81K | -11.28% |
| 2018-08-17 | $0.0862 | $0.0993 | $0.0862 | $0.0993 | $13.52K | +17.38% |
| 2018-08-16 | $0.0865 | $0.0865 | $0.0846 | $0.0846 | $10.47K | -2.20% |
| 2018-08-15 | $0.0878 | $0.0878 | $0.0865 | $0.0865 | $5.90K | +0.58% |
| 2018-08-14 | $0.1023 | $0.1023 | $0.0860 | $0.0860 | $5.67K | -18.41% |
| 2018-08-13 | $0.1228 | $0.1228 | $0.1054 | $0.1054 | $8.71K | -9.29% |
| 2018-08-12 | $0.1261 | $0.1261 | $0.1162 | $0.1162 | $1.21K | -7.04% |
| 2018-08-11 | $0.1331 | $0.1331 | $0.1250 | $0.1250 | $4.97K | -8.09% |
| 2018-08-10 | $0.1520 | $0.1520 | $0.1360 | $0.1360 | $6.44K | -10.59% |
| 2018-08-09 | $0.1432 | $0.1521 | $0.1432 | $0.1521 | $9.45K | -0.52% |
| 2018-08-08 | $0.1756 | $0.1756 | $0.1529 | $0.1529 | $16.82K | -10.11% |
| 2018-08-07 | $0.1877 | $0.1877 | $0.1701 | $0.1701 | $14.47K | -9.13% |
| 2018-08-06 | $0.1918 | $0.1918 | $0.1872 | $0.1872 | $15.61K | -2.40% |
| 2018-08-05 | $0.1866 | $0.1918 | $0.1866 | $0.1918 | $11.43K | +2.84% |
| 2018-08-04 | $0.1884 | $0.1884 | $0.1865 | $0.1865 | $16.24K | +0.76% |
| 2018-08-03 | $0.2070 | $0.2070 | $0.1851 | $0.1851 | $11.03K | -11.86% |
| 2018-08-02 | $0.2198 | $0.2198 | $0.2100 | $0.2100 | $11.56K | -0.24% |
| 2018-08-01 | $0.2190 | $0.2190 | $0.2105 | $0.2105 | $19.84K | -2.86% |
| 2018-07-31 | $0.2729 | $0.2729 | $0.2167 | $0.2167 | $12.36K | -14.31% |
| 2018-07-30 | $0.2791 | $0.2791 | $0.2529 | $0.2529 | $10.73K | -9.39% |
| 2018-07-29 | $0.2792 | $0.2792 | $0.2791 | $0.2791 | $5.78K | +0.00% |
| 2018-07-28 | $0.2823 | $0.2823 | $0.2791 | $0.2791 | $4.10K | -1.69% |
| 2018-07-27 | $0.2791 | $0.2839 | $0.2791 | $0.2839 | $7.91K | +1.72% |
| 2018-07-26 | $0.2800 | $0.2800 | $0.2791 | $0.2791 | $13.36K | -0.32% |
| 2018-07-25 | $0.2834 | $0.2834 | $0.2800 | $0.2800 | $33.89K | -1.37% |
| 2018-07-24 | $0.2615 | $0.2839 | $0.2615 | $0.2839 | $42.00K | +9.07% |
| 2018-07-23 | $0.2794 | $0.2794 | $0.2603 | $0.2603 | $46.86K | -7.27% |
| 2018-07-22 | $0.3025 | $0.3025 | $0.2807 | $0.2807 | $33.58K | -7.91% |
| 2018-07-21 | $0.2890 | $0.3048 | $0.2890 | $0.3048 | $119.09K | +5.87% |
| 2018-07-20 | $0.4150 | $0.4150 | $0.2879 | $0.2879 | $75.23K | -30.63% |
| 2018-07-19 | $0.4103 | $0.4150 | $0.4103 | $0.4150 | $39.76K | +1.74% |
| 2018-07-18 | $0.4141 | $0.4141 | $0.4079 | $0.4079 | $111.69K | +0.17% |
| 2018-07-17 | $0.4299 | $0.4299 | $0.4072 | $0.4072 | $141.53K | -4.82% |
| 2018-07-16 | $0.3981 | $0.4278 | $0.3981 | $0.4278 | $181.22K | +8.03% |
| 2018-07-15 | $0.4098 | $0.4098 | $0.3960 | $0.3960 | $486.77K | -2.77% |
| 2018-07-14 | $0.3775 | $0.4073 | $0.3775 | $0.4073 | $386.36K | +7.18% |
| 2018-07-13 | $0.3799 | $0.3800 | $0.3799 | $0.3800 | $1.10M | +0.03% |
| 2018-07-12 | $0.2871 | $0.3799 | $0.2871 | $0.3799 | $800.94K | +32.32% |
| 2018-07-11 | $0.1859 | $0.2871 | $0.1859 | $0.2871 | $101.70K | +55.69% |
| 2018-07-10 | $0.1985 | $0.1985 | $0.1844 | $0.1844 | $10.48K | -9.07% |
| 2018-07-09 | $0.2130 | $0.2130 | $0.2028 | $0.2028 | $19.08K | -3.89% |
| 2018-07-08 | $0.2105 | $0.2110 | $0.2105 | $0.2110 | $19.96K | +0.24% |
| 2018-07-07 | $0.1961 | $0.2105 | $0.1961 | $0.2105 | $17.76K | +9.12% |
| 2018-07-06 | $0.2046 | $0.2046 | $0.1929 | $0.1929 | $12.34K | -4.83% |
| 2018-07-05 | $0.2001 | $0.2027 | $0.2001 | $0.2027 | $11.86K | +3.74% |
| 2018-07-04 | $0.1916 | $0.1954 | $0.1916 | $0.1954 | $6.94K | +2.36% |
| 2018-07-03 | $0.1970 | $0.1970 | $0.1909 | $0.1909 | $13.07K | -1.75% |
| 2018-07-02 | $0.1790 | $0.1943 | $0.1790 | $0.1943 | $17.94K | +10.52% |
| 2018-07-01 | $0.1939 | $0.1939 | $0.1758 | $0.1758 | $22.15K | -9.33% |
| 2018-06-30 | $0.1771 | $0.1939 | $0.1771 | $0.1939 | $16.27K | +7.66% |
| 2018-06-29 | $0.1747 | $0.1801 | $0.1747 | $0.1801 | $7.81K | +6.76% |
| 2018-06-28 | $0.1842 | $0.1842 | $0.1687 | $0.1687 | $35.31K | -7.71% |
| 2018-06-27 | $0.1869 | $0.1869 | $0.1828 | $0.1828 | $6.99K | -6.30% |
| 2018-06-26 | $0.2032 | $0.2032 | $0.1951 | $0.1951 | $6.08K | -3.99% |
| 2018-06-25 | $0.1897 | $0.2032 | $0.1897 | $0.2032 | $12.58K | +5.12% |
| 2018-06-24 | $0.2004 | $0.2004 | $0.1933 | $0.1933 | $22.05K | -5.01% |
| 2018-06-23 | $0.2034 | $0.2035 | $0.2034 | $0.2035 | $7.38K | -0.34% |
| 2018-06-22 | $0.2372 | $0.2372 | $0.2042 | $0.2042 | $24.57K | -13.36% |
| 2018-06-21 | $0.2535 | $0.2535 | $0.2357 | $0.2357 | $31.99K | -7.28% |
| 2018-06-20 | $0.2688 | $0.2688 | $0.2542 | $0.2542 | $18.48K | -5.11% |
| 2018-06-19 | $0.2594 | $0.2679 | $0.2594 | $0.2679 | $46.70K | +2.45% |
| 2018-06-18 | $0.2507 | $0.2615 | $0.2507 | $0.2615 | $38.89K | +4.14% |
| 2018-06-17 | $0.2511 | $0.2511 | $0.2511 | $0.2511 | $27.47K | -1.80% |
| 2018-06-16 | $0.2660 | $0.2660 | $0.2557 | $0.2557 | $32.32K | -0.43% |
| 2018-06-15 | $0.2728 | $0.2728 | $0.2568 | $0.2568 | $23.62K | -3.86% |
| 2018-06-14 | $0.2683 | $0.2683 | $0.2671 | $0.2671 | $46.22K | -0.93% |
| 2018-06-13 | $0.2867 | $0.2867 | $0.2696 | $0.2696 | $23.95K | -2.81% |
| 2018-06-12 | $0.3175 | $0.3175 | $0.2774 | $0.2774 | $28.95K | -13.31% |
| 2018-06-11 | $0.3023 | $0.3200 | $0.3023 | $0.3200 | $52.95K | +2.04% |
| 2018-06-10 | $0.3634 | $0.3634 | $0.3136 | $0.3136 | $103.13K | -13.68% |
| 2018-06-09 | $0.3773 | $0.3773 | $0.3633 | $0.3633 | $44.13K | -3.69% |
| 2018-06-08 | $0.4034 | $0.4034 | $0.3772 | $0.3772 | $86.88K | -6.03% |
| 2018-06-07 | $0.4459 | $0.4459 | $0.4014 | $0.4014 | $79.67K | -8.77% |
| 2018-06-06 | $0.4599 | $0.4599 | $0.4400 | $0.4400 | $48.06K | -2.78% |
| 2018-06-05 | $0.4552 | $0.4552 | $0.4526 | $0.4526 | $45.52K | -1.18% |
| 2018-06-04 | $0.4746 | $0.4746 | $0.4580 | $0.4580 | $109.53K | -3.50% |
| 2018-06-03 | $0.4668 | $0.4746 | $0.4668 | $0.4746 | $120.84K | +1.63% |
| 2018-06-02 | $0.4597 | $0.4670 | $0.4597 | $0.4670 | $129.46K | +1.35% |
| 2018-06-01 | $0.4663 | $0.4663 | $0.4608 | $0.4608 | $61.76K | -0.95% |
| 2018-05-31 | $0.4608 | $0.4652 | $0.4608 | $0.4652 | $87.10K | +0.93% |
| 2018-05-30 | $0.4714 | $0.4714 | $0.4609 | $0.4609 | $91.29K | -2.95% |
| 2018-05-29 | $0.4408 | $0.4749 | $0.4408 | $0.4749 | $117.57K | +9.15% |
| 2018-05-28 | $0.4638 | $0.4638 | $0.4351 | $0.4351 | $295.65K | -4.56% |
| 2018-05-27 | $0.4512 | $0.4559 | $0.4512 | $0.4559 | $64.91K | +1.00% |
| 2018-05-26 | $0.4480 | $0.4514 | $0.4480 | $0.4514 | $60.26K | +1.28% |
| 2018-05-25 | $0.4730 | $0.4730 | $0.4457 | $0.4457 | $86.39K | -4.89% |
| 2018-05-24 | $0.4515 | $0.4686 | $0.4515 | $0.4686 | $111.54K | +4.27% |
| 2018-05-23 | $0.5378 | $0.5378 | $0.4494 | $0.4494 | $141.90K | -14.15% |
| 2018-05-22 | $0.5831 | $0.5831 | $0.5235 | $0.5235 | $103.80K | -9.73% |
| 2018-05-21 | $0.6281 | $0.6281 | $0.5799 | $0.5799 | $353.03K | -7.67% |
| 2018-05-20 | $0.6165 | $0.6281 | $0.6165 | $0.6281 | $600.76K | +2.06% |
| 2018-05-19 | $0.5369 | $0.6154 | $0.5369 | $0.6154 | $367.50K | +13.58% |
| 2018-05-18 | $0.5362 | $0.5418 | $0.5362 | $0.5418 | $145.46K | +1.04% |
| 2018-05-17 | $0.5561 | $0.5561 | $0.5362 | $0.5362 | $200.23K | -3.58% |
| 2018-05-16 | $0.5519 | $0.5561 | $0.5519 | $0.5561 | $156.77K | -0.27% |
| 2018-05-15 | $0.5911 | $0.5911 | $0.5576 | $0.5576 | $180.46K | -6.93% |
| 2018-05-14 | $0.6369 | $0.6369 | $0.5991 | $0.5991 | $261.65K | -6.54% |
| 2018-05-13 | $0.5401 | $0.6410 | $0.5401 | $0.6410 | $613.11K | +17.25% |
| 2018-05-12 | $0.5505 | $0.5505 | $0.5467 | $0.5467 | $345.06K | +0.20% |
| 2018-05-11 | $0.6671 | $0.6671 | $0.5456 | $0.5456 | $533.67K | -19.53% |
| 2018-05-10 | $0.7500 | $0.7500 | $0.6780 | $0.6780 | $520.79K | -9.60% |
| 2018-05-09 | $0.7140 | $0.7500 | $0.7140 | $0.7500 | $1.33M | +5.04% |
| 2018-05-08 | $0.7987 | $0.7987 | $0.7140 | $0.7140 | $1.09M | -10.75% |
| 2018-05-07 | $1.01 | $1.01 | $0.8000 | $0.8000 | $2.71M | -20.79% |
| 2018-05-06 | $0.7320 | $1.01 | $0.7320 | $1.01 | $4.64M | +38.13% |
| 2018-05-05 | $0.4800 | $0.7312 | $0.4800 | $0.7312 | $771.45K | +51.89% |
| 2018-05-04 | $0.4509 | $0.4814 | $0.4509 | $0.4814 | $216.52K | +6.76% |
| 2018-05-03 | $0.3959 | $0.4509 | $0.3959 | $0.4509 | $101.15K | +13.38% |
| 2018-05-02 | $0.3740 | $0.3977 | $0.3740 | $0.3977 | $99.69K | +6.71% |
| 2018-05-01 | $0.4159 | $0.4159 | $0.3727 | $0.3727 | $30.09K | -3.19% |
| 2018-04-30 | $0.3879 | $0.3879 | $0.3850 | $0.3850 | $33.48K | -0.75% |
| 2018-04-29 | $0.3998 | $0.3998 | $0.3879 | $0.3879 | $38.39K | -0.67% |
| 2018-04-28 | $0.3724 | $0.3905 | $0.3724 | $0.3905 | $68.74K | +4.86% |
| 2018-04-27 | $0.3916 | $0.3916 | $0.3724 | $0.3724 | $24.37K | -11.16% |
| 2018-04-26 | $0.3621 | $0.4192 | $0.3621 | $0.4192 | $22.13K | +15.77% |
| 2018-04-25 | $0.4225 | $0.4225 | $0.3621 | $0.3621 | $74.87K | -13.91% |
| 2018-04-24 | $0.3890 | $0.4206 | $0.3890 | $0.4206 | $72.53K | +12.01% |
| 2018-04-23 | $0.3965 | $0.3965 | $0.3755 | $0.3755 | $152.76K | -5.30% |
| 2018-04-22 | $0.3603 | $0.3965 | $0.3603 | $0.3965 | $103.22K | +10.05% |
| 2018-04-21 | $0.3859 | $0.3859 | $0.3603 | $0.3603 | $115.00K | -7.19% |
| 2018-04-20 | $0.3630 | $0.3882 | $0.3630 | $0.3882 | $38.94K | +7.56% |
| 2018-04-19 | $0.3124 | $0.3609 | $0.3124 | $0.3609 | $26.13K | +15.49% |
| 2018-04-18 | $0.2917 | $0.3125 | $0.2917 | $0.3125 | $23.51K | +10.07% |
| 2018-04-17 | $0.2673 | $0.2839 | $0.2673 | $0.2839 | $34.28K | -0.39% |
| 2018-04-16 | $0.2974 | $0.2974 | $0.2850 | $0.2850 | $33.72K | -0.25% |
| 2018-04-15 | $0.2687 | $0.2857 | $0.2687 | $0.2857 | $4.32K | +12.97% |
| 2018-04-14 | $0.2541 | $0.2541 | $0.2529 | $0.2529 | $6.22K | -4.49% |
| 2018-04-13 | $0.2632 | $0.2648 | $0.2632 | $0.2648 | $12.94K | -0.08% |
| 2018-04-12 | $0.2497 | $0.2650 | $0.2497 | $0.2650 | $7.96K | +10.42% |
| 2018-04-11 | $0.2208 | $0.2400 | $0.2208 | $0.2400 | $3.64K | +8.79% |
| 2018-04-10 | $0.2169 | $0.2206 | $0.2169 | $0.2206 | $2.02K | +9.37% |
| 2018-04-09 | $0.2047 | $0.2047 | $0.2017 | $0.2017 | $1.58K | +0.35% |
| 2018-04-08 | $0.1910 | $0.2010 | $0.1910 | $0.2010 | $949.16 | +0.45% |
| 2018-04-07 | $0.1805 | $0.2001 | $0.1805 | $0.2001 | $3.06K | +10.55% |
| 2018-04-06 | $0.2049 | $0.2049 | $0.1810 | $0.1810 | $943.49 | -7.51% |
| 2018-04-05 | $0.1957 | $0.1957 | $0.1957 | $0.1957 | $60.22 | -5.09% |
| 2018-04-04 | $0.2135 | $0.2135 | $0.2062 | $0.2062 | $270.88 | +0.24% |
| 2018-04-03 | $0.1910 | $0.2057 | $0.1910 | $0.2057 | $2.14K | +5.16% |
| 2018-04-02 | $0.1980 | $0.1980 | $0.1956 | $0.1956 | $2.09K | -0.05% |
| 2018-04-01 | $0.2111 | $0.2111 | $0.1957 | $0.1957 | $1.64K | -3.55% |
| 2018-03-31 | $0.1991 | $0.2029 | $0.1991 | $0.2029 | $1.59K | +1.91% |
| 2018-03-30 | $0.2030 | $0.2030 | $0.1991 | $0.1991 | $5.36K | -3.49% |
| 2018-03-29 | $0.2220 | $0.2220 | $0.2063 | $0.2063 | $10.75K | -11.76% |
| 2018-03-28 | $0.2209 | $0.2338 | $0.2209 | $0.2338 | $3.20K | +5.55% |
| 2018-03-27 | $0.2302 | $0.2302 | $0.2215 | $0.2215 | $10.23K | -4.85% |
| 2018-03-26 | $0.257151 | $0.257151 | $0.2328 | $0.2328 | $2.46K | -11.87% |
| 2018-03-25 | $0.2619 | $0.264151 | $0.2619 | $0.264151 | $4.72K | -0.17% |
| 2018-03-24 | $0.2756 | $0.2756 | $0.2646 | $0.2646 | $10.92K | -0.45% |
| 2018-03-23 | $0.2837 | $0.2837 | $0.2658 | $0.2658 | $4.17K | -0.30% |
| 2018-03-22 | $0.2815 | $0.2815 | $0.2666 | $0.2666 | $2.27K | -5.29% |
| 2018-03-21 | $0.2703 | $0.2815 | $0.2703 | $0.2815 | $1.17K | +10.05% |
| 2018-03-20 | $0.2656 | $0.2656 | $0.2558 | $0.2558 | $3.01K | -9.80% |
| 2018-03-19 | $0.2147 | $0.2836 | $0.2147 | $0.2836 | $13.93K | +37.87% |
| 2018-03-18 | $0.2368 | $0.2368 | $0.2057 | $0.2057 | $7.81K | -11.60% |
| 2018-03-17 | $0.2740 | $0.2740 | $0.2327 | $0.2327 | $2.99K | -11.39% |
| 2018-03-16 | $0.2600 | $0.2626 | $0.2600 | $0.2626 | $2.26K | +2.58% |
| 2018-03-15 | $0.2299 | $0.2560 | $0.2299 | $0.2560 | $2.21K | -4.48% |
| 2018-03-14 | $0.2881 | $0.2881 | $0.2680 | $0.2680 | $8.26K | -5.90% |
| 2018-03-13 | $0.2994 | $0.2994 | $0.2848 | $0.2848 | $71.83K | -5.85% |
| 2018-03-12 | $0.3189 | $0.3189 | $0.3025 | $0.3025 | $60.96K | -5.14% |
| 2018-03-11 | $0.3252 | $0.3252 | $0.3189 | $0.3189 | $6.00K | -16.95% |
| 2018-03-10 | $0.3186 | $0.3840 | $0.3186 | $0.3840 | $1.72K | +21.63% |
| 2018-03-09 | $0.3180 | $0.3180 | $0.3157 | $0.3157 | $937.17 | -2.50% |
| 2018-03-08 | $0.3479 | $0.3479 | $0.3238 | $0.3238 | $2.94K | -3.29% |
| 2018-03-07 | $0.3765 | $0.3765 | $0.3348 | $0.3348 | $6.30K | -8.00% |
| 2018-03-06 | $0.3916 | $0.3916 | $0.3639 | $0.3639 | $2.72K | -7.07% |
| 2018-03-05 | $0.3797 | $0.3916 | $0.3797 | $0.3916 | $7.59K | -2.54% |
| 2018-03-04 | $0.4022 | $0.4022 | $0.401808 | $0.401808 | $1.52K | -2.45% |
| 2018-03-03 | $0.3864 | $0.4119 | $0.3864 | $0.4119 | $171.70 | +10.37% |
| 2018-03-02 | $0.4032 | $0.4032 | $0.3732 | $0.3732 | $1.78K | -3.89% |
| 2018-03-01 | $0.4178 | $0.4178 | $0.3883 | $0.3883 | $3.59K | -7.88% |
| 2018-02-28 | $0.4493 | $0.4493 | $0.4215 | $0.4215 | $1.81K | -3.13% |
| 2018-02-27 | $0.4154 | $0.4351 | $0.4154 | $0.4351 | $3.27K | +1.64% |
| 2018-02-26 | $0.3940 | $0.4281 | $0.3940 | $0.4281 | $1.54K | +8.88% |
| 2018-02-25 | $0.4005 | $0.4005 | $0.3932 | $0.3932 | $2.58K | -3.01% |
| 2018-02-24 | $0.4312 | $0.4312 | $0.4054 | $0.4054 | $499.45 | -7.10% |
| 2018-02-23 | $0.4339 | $0.4364 | $0.4339 | $0.4364 | $2.06K | +11.30% |
| 2018-02-22 | $0.4100 | $0.4100 | $0.3921 | $0.3921 | $4.21K | -4.30% |
| 2018-02-21 | $0.4570 | $0.4570 | $0.4097 | $0.4097 | $3.06K | -11.11% |
| 2018-02-20 | $0.4636 | $0.4636 | $0.4609 | $0.4609 | $4.69K | -1.94% |
| 2018-02-19 | $0.4649 | $0.4700 | $0.4649 | $0.4700 | $8.36K | +1.29% |
| 2018-02-18 | $0.4922 | $0.4922 | $0.4640 | $0.4640 | $8.22K | -3.83% |
| 2018-02-17 | $0.4755 | $0.4825 | $0.4755 | $0.4825 | $5.03K | +1.47% |
| 2018-02-16 | $0.4721 | $0.4755 | $0.4721 | $0.4755 | $6.31K | +3.91% |
| 2018-02-15 | $0.4662 | $0.4662 | $0.4576 | $0.4576 | $26.41K | -3.76% |
| 2018-02-14 | $0.4701 | $0.4755 | $0.4701 | $0.4755 | $24.35K | -1.10% |
| 2018-02-13 | $0.4795 | $0.4808 | $0.4795 | $0.4808 | $5.38K | +3.09% |
| 2018-02-12 | $0.4587 | $0.4664 | $0.4587 | $0.4664 | $6.94K | +0.65% |
| 2018-02-11 | $0.4846 | $0.4846 | $0.4634 | $0.4634 | $4.85K | -2.85% |
| 2018-02-10 | $0.4901 | $0.4901 | $0.4770 | $0.4770 | $10.89K | -5.77% |
| 2018-02-09 | $0.462209 | $0.5062 | $0.462209 | $0.5062 | $6.10K | +7.52% |
| 2018-02-08 | $0.4634 | $0.4708 | $0.4634 | $0.4708 | $4.26K | +2.17% |
| 2018-02-07 | $0.4671 | $0.4671 | $0.4608 | $0.4608 | $9.79K | -1.35% |
| 2018-02-06 | $0.4262 | $0.4671 | $0.4262 | $0.4671 | $4.65K | +12.50% |
| 2018-02-05 | $0.5407 | $0.5407 | $0.4152 | $0.4152 | $13.05K | -20.52% |
| 2018-02-04 | $0.6173 | $0.6173 | $0.5224 | $0.5224 | $7.06K | -14.14% |
| 2018-02-03 | $0.5628 | $0.6084 | $0.5628 | $0.6084 | $8.13K | +8.74% |
| 2018-02-02 | $0.6401 | $0.6401 | $0.5595 | $0.5595 | $12.50K | -12.59% |
| 2018-02-01 | $0.7287 | $0.7287 | $0.6401 | $0.6401 | $3.08K | -6.18% |
| 2018-01-31 | $0.7484 | $0.7484 | $0.6823 | $0.6823 | $3.86K | -8.62% |
| 2018-01-30 | $0.8543 | $0.8543 | $0.7467 | $0.7467 | $7.57K | -10.37% |
| 2018-01-29 | $0.9139 | $0.9139 | $0.8331 | $0.8331 | $18.68K | -8.81% |
| 2018-01-28 | $0.8722 | $0.9136 | $0.8722 | $0.9136 | $28.65K | +5.39% |
| 2018-01-27 | $0.8323 | $0.8669 | $0.8323 | $0.8669 | $7.42K | +2.02% |
| 2018-01-26 | $0.8824 | $0.8824 | $0.8497 | $0.8497 | $23.37K | -3.71% |
| 2018-01-25 | $0.8680 | $0.8824 | $0.8680 | $0.8824 | $29.55K | +3.24% |
| 2018-01-24 | $0.7750 | $0.8547 | $0.7750 | $0.8547 | $25.23K | +11.16% |
| 2018-01-23 | $0.7847 | $0.7847 | $0.7689 | $0.7689 | $7.74K | -1.02% |
| 2018-01-22 | $0.8827 | $0.8827 | $0.7768 | $0.7768 | $12.39K | -12.00% |
| 2018-01-21 | $1.064 | $1.064 | $0.8827 | $0.8827 | $25.36K | -17.04% |
| 2018-01-20 | $0.8285 | $1.064 | $0.8285 | $1.064 | $48.40K | +31.59% |
| 2018-01-19 | $0.7600 | $0.8086 | $0.7600 | $0.8086 | $24.12K | +0.80% |
| 2018-01-18 | $0.7651 | $0.802205 | $0.7651 | $0.802205 | $35.38K | +6.44% |
| 2018-01-17 | $0.7261 | $0.7537 | $0.7261 | $0.7537 | $15.40K | +5.92% |
| 2018-01-16 | $1.0322 | $1.0322 | $0.711586 | $0.711586 | $48.70K | -30.87% |
| 2018-01-15 | $1.1692 | $1.1692 | $1.0294 | $1.0294 | $17.99K | -11.27% |
| 2018-01-14 | $1.2684 | $1.2684 | $1.1602 | $1.1602 | $46.37K | -13.15% |
| 2018-01-13 | $1.2665 | $1.3358 | $1.2665 | $1.3358 | $49.78K | +13.02% |
| 2018-01-12 | $1.137 | $1.1819 | $1.137 | $1.1819 | $48.86K | +7.45% |
| 2018-01-11 | $1.392 | $1.392 | $1.10 | $1.10 | $53.35K | -21.11% |
| 2018-01-10 | $1.379 | $1.3943 | $1.379 | $1.3943 | $60.75K | -2.02% |
| 2018-01-09 | $1.4961 | $1.4961 | $1.4231 | $1.4231 | $53.33K | -2.31% |
| 2018-01-08 | $1.549 | $1.549 | $1.4568 | $1.4568 | $197.15K | -5.95% |
| 2018-01-07 | $1.4984 | $1.549 | $1.4984 | $1.549 | $156.32K | +2.51% |
| 2018-01-06 | $1.08 | $1.511 | $1.08 | $1.511 | $212.47K | +39.79% |
| 2018-01-05 | $1.072 | $1.0809 | $1.072 | $1.0809 | $151.38K | +0.81% |
| 2018-01-04 | $1.1141 | $1.1141 | $1.0722 | $1.0722 | $101.53K | -3.75% |
| 2018-01-03 | $1.1874 | $1.1874 | $1.114 | $1.114 | $127.89K | -6.18% |
| 2018-01-02 | $0.8868 | $1.1874 | $0.8868 | $1.1874 | $229.03K | +33.90% |
| 2018-01-01 | $0.8999 | $0.8999 | $0.8868 | $0.8868 | $61.74K | +0.90% |
Frequently asked questions
What was the Stacks price on January 1, 2018?
STX opened 2018-01-01 at $0.8999 and closed that day at $0.8868.
What was the highest price of Stacks in 2018?
The highest was $1.549 on 2018-01-07; the lowest was $0.0122 on 2018-12-17.
How much did Stacks change in 2018?
STX moved -98.59% in 2018, from $0.8999 to $0.0127.
More about Stacks
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.