Stacks price history in 2019
In 2019 Stacks (STX) went from $0.0125 on 2019-01-01 to $0.0080 on 2019-12-31, a change of -36.00%. The highest price was $0.0343 on 2019-04-15 and the lowest $0.0079 on 2019-12-25. About $5.44M was traded across the year. The best day was 2019-01-22 (+63.50%) and the worst 2019-01-23 (-36.09%).
$0.0125Open · 2019-01-01
$0.0080Close · 2019-12-31
$0.0343High · 2019-04-15
$0.0079Low · 2019-12-25
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0125 | $0.0331 | $0.0098 | $0.0160 | $1.32M | +28.00% |
| February | $0.0152 | $0.0182 | $0.0146 | $0.0151 | $391.66K | -0.66% |
| March | $0.0156 | $0.0216 | $0.0147 | $0.0216 | $224.13K | +38.46% |
| April | $0.0215 | $0.0343 | $0.0215 | $0.0237 | $867.32K | +10.23% |
| May | $0.0235 | $0.0270 | $0.0220 | $0.0256 | $382.02K | +8.94% |
| June | $0.0251 | $0.0265 | $0.0214 | $0.0227 | $950.41K | -9.56% |
| July | $0.0234 | $0.0249 | $0.0152 | $0.0168 | $268.99K | -28.21% |
| August | $0.0172 | $0.0181 | $0.0132 | $0.0136 | $15.72K | -20.93% |
| September | $0.0136 | $0.0154 | $0.0121 | $0.0127 | $190.52K | -6.62% |
| October | $0.0129 | $0.0198 | $0.0127 | $0.0143 | $465.99K | +10.85% |
| November | $0.0141 | $0.0149 | $0.0096 | $0.0099 | $58.20K | -29.79% |
| December | $0.0095 | $0.0101 | $0.0079 | $0.0080 | $303.56K | -15.79% |
Every day of 2019
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2019-12-31 | $0.0081 | $0.0081 | $0.0080 | $0.0080 | $162.23 | -3.61% |
| 2019-12-30 | $0.0083 | $0.0083 | $0.0083 | $0.0083 | $309.13 | -1.19% |
| 2019-12-29 | $0.0081 | $0.0084 | $0.0081 | $0.0084 | $347.04 | +3.70% |
| 2019-12-28 | $0.0081 | $0.0081 | $0.0081 | $0.0081 | $128.31 | -1.22% |
| 2019-12-27 | $0.0083 | $0.0083 | $0.0082 | $0.0082 | $134.00 | -2.38% |
| 2019-12-26 | $0.0080 | $0.0084 | $0.0080 | $0.0084 | $228.66 | +6.33% |
| 2019-12-25 | $0.0081 | $0.0081 | $0.0079 | $0.0079 | $1.82K | -8.14% |
| 2019-12-24 | $0.0080 | $0.0086 | $0.0080 | $0.0086 | $153.81 | +3.61% |
| 2019-12-23 | $0.0087 | $0.0087 | $0.0083 | $0.0083 | $2.51K | -2.35% |
| 2019-12-22 | $0.0089 | $0.0089 | $0.0085 | $0.0085 | $1.91K | -2.30% |
| 2019-12-21 | $0.0094 | $0.0094 | $0.0087 | $0.0087 | $4.73K | -7.45% |
| 2019-12-20 | $0.0095 | $0.0095 | $0.0094 | $0.0094 | $272.60K | +4.44% |
| 2019-12-19 | $0.0086 | $0.0090 | $0.0086 | $0.0090 | $5.31K | +3.45% |
| 2019-12-18 | $0.0084 | $0.0087 | $0.0084 | $0.0087 | $89.39 | +3.57% |
| 2019-12-16 | $0.0090 | $0.0090 | $0.0084 | $0.0084 | $905.55 | -8.70% |
| 2019-12-15 | $0.0092 | $0.0092 | $0.0092 | $0.0092 | $488.53 | +2.22% |
| 2019-12-14 | $0.0097 | $0.0097 | $0.0090 | $0.0090 | $2.83K | -9.09% |
| 2019-12-13 | $0.0097 | $0.0099 | $0.0097 | $0.0099 | $207.71 | +7.61% |
| 2019-12-12 | $0.0093 | $0.0093 | $0.0092 | $0.0092 | $268.54 | -2.13% |
| 2019-12-11 | $0.0095 | $0.0095 | $0.0094 | $0.0094 | $635.68 | -2.08% |
| 2019-12-10 | $0.0093 | $0.0096 | $0.0093 | $0.0096 | $554.10 | +0.00% |
| 2019-12-09 | $0.0096 | $0.0096 | $0.0096 | $0.0096 | $1.24K | +2.13% |
| 2019-12-07 | $0.0096 | $0.0096 | $0.0094 | $0.0094 | $493.92 | +2.17% |
| 2019-12-06 | $0.0099 | $0.0099 | $0.0092 | $0.0092 | $761.28 | -5.15% |
| 2019-12-05 | $0.0097 | $0.0097 | $0.0097 | $0.0097 | $1.22K | -3.00% |
| 2019-12-04 | $0.0093 | $0.0100 | $0.0093 | $0.0100 | $1.71K | +9.89% |
| 2019-12-03 | $0.0101 | $0.0101 | $0.0091 | $0.0091 | $352.04 | -4.21% |
| 2019-12-02 | $0.0100 | $0.0100 | $0.0095 | $0.0095 | $99.14 | -5.94% |
| 2019-12-01 | $0.0095 | $0.0101 | $0.0095 | $0.0101 | $1.36K | +2.02% |
| 2019-11-30 | $0.0100 | $0.0100 | $0.0099 | $0.0099 | $197.40 | -1.98% |
| 2019-11-29 | $0.0102 | $0.0102 | $0.0101 | $0.0101 | $2.14K | -5.61% |
| 2019-11-28 | $0.0100 | $0.0107 | $0.0100 | $0.0107 | $115.68 | +4.90% |
| 2019-11-27 | $0.0096 | $0.0102 | $0.0096 | $0.0102 | $3.72K | +3.03% |
| 2019-11-26 | $0.0106 | $0.0106 | $0.0099 | $0.0099 | $1.90K | -6.60% |
| 2019-11-25 | $0.0098 | $0.0106 | $0.0098 | $0.0106 | $1.57K | -4.50% |
| 2019-11-23 | $0.0100 | $0.0111 | $0.0100 | $0.0111 | $260.96 | +11.00% |
| 2019-11-22 | $0.0107 | $0.0107 | $0.0100 | $0.0100 | $3.45K | -5.66% |
| 2019-11-21 | $0.0122 | $0.0122 | $0.0106 | $0.0106 | $2.85K | -13.82% |
| 2019-11-20 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $1.09K | +0.00% |
| 2019-11-19 | $0.0127 | $0.0127 | $0.0123 | $0.0123 | $940.77 | -2.38% |
| 2019-11-18 | $0.0135 | $0.0135 | $0.0126 | $0.0126 | $4.11K | -3.82% |
| 2019-11-17 | $0.0129 | $0.0131 | $0.0129 | $0.0131 | $3.48K | +0.77% |
| 2019-11-16 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $7.98K | +0.78% |
| 2019-11-15 | $0.0128 | $0.0129 | $0.0128 | $0.0129 | $2.25K | -3.73% |
| 2019-11-14 | $0.0137 | $0.0137 | $0.0134 | $0.0134 | $1.72K | +3.08% |
| 2019-11-13 | $0.0136 | $0.0136 | $0.0130 | $0.0130 | $981.32 | -4.41% |
| 2019-11-12 | $0.0139 | $0.0139 | $0.0136 | $0.0136 | $587.02 | -7.48% |
| 2019-11-11 | $0.0137 | $0.0147 | $0.0137 | $0.0147 | $797.75 | +8.89% |
| 2019-11-10 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $494.20 | +3.85% |
| 2019-11-09 | $0.0139 | $0.0139 | $0.0130 | $0.0130 | $2.74K | -6.47% |
| 2019-11-08 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $1.28K | -0.71% |
| 2019-11-07 | $0.0145 | $0.0145 | $0.0140 | $0.0140 | $3.11K | -1.41% |
| 2019-11-06 | $0.0148 | $0.0148 | $0.0142 | $0.0142 | $328.61 | +0.00% |
| 2019-11-04 | $0.0148 | $0.0148 | $0.0142 | $0.0142 | $2.82K | -4.70% |
| 2019-11-03 | $0.0143 | $0.0149 | $0.0143 | $0.0149 | $6.47K | +5.67% |
| 2019-11-02 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $215.39 | +1.44% |
| 2019-11-01 | $0.0141 | $0.0141 | $0.0139 | $0.0139 | $607.58 | -2.80% |
| 2019-10-31 | $0.0142 | $0.0143 | $0.0142 | $0.0143 | $2.14K | +5.15% |
| 2019-10-30 | $0.0148 | $0.0148 | $0.0136 | $0.0136 | $3.44K | -5.56% |
| 2019-10-29 | $0.0147 | $0.0147 | $0.0144 | $0.0144 | $5.90K | +0.70% |
| 2019-10-28 | $0.0147 | $0.0147 | $0.0143 | $0.0143 | $5.03K | -3.38% |
| 2019-10-27 | $0.0153 | $0.0153 | $0.0148 | $0.0148 | $6.21K | -1.99% |
| 2019-10-26 | $0.0172 | $0.0172 | $0.0151 | $0.0151 | $14.92K | -11.70% |
| 2019-10-25 | $0.0197 | $0.0197 | $0.0171 | $0.0171 | $66.44K | -13.64% |
| 2019-10-24 | $0.0174 | $0.0198 | $0.0174 | $0.0198 | $56.10K | +15.79% |
| 2019-10-23 | $0.0139 | $0.0171 | $0.0139 | $0.0171 | $126.91K | +21.28% |
| 2019-10-22 | $0.0133 | $0.0141 | $0.0133 | $0.0141 | $726.12 | +6.82% |
| 2019-10-21 | $0.0144 | $0.0144 | $0.0132 | $0.0132 | $1.77K | -7.69% |
| 2019-10-20 | $0.0144 | $0.0144 | $0.0143 | $0.0143 | $1.77K | -0.69% |
| 2019-10-19 | $0.0141 | $0.0144 | $0.0141 | $0.0144 | $12.17K | +3.60% |
| 2019-10-18 | $0.0132 | $0.0139 | $0.0132 | $0.0139 | $149.34K | +9.45% |
| 2019-10-17 | $0.0128 | $0.0128 | $0.0127 | $0.0127 | $1.00K | +0.00% |
| 2019-10-16 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $956.03 | -0.78% |
| 2019-10-15 | $0.0137 | $0.0137 | $0.0128 | $0.0128 | $1.06K | -4.48% |
| 2019-10-14 | $0.0130 | $0.0134 | $0.0130 | $0.0134 | $1.43K | +3.88% |
| 2019-10-13 | $0.0136 | $0.0136 | $0.0129 | $0.0129 | $273.83 | -4.44% |
| 2019-10-12 | $0.0130 | $0.0135 | $0.0130 | $0.0135 | $1.67K | +3.85% |
| 2019-10-11 | $0.0136 | $0.0136 | $0.0130 | $0.0130 | $268.21 | -4.41% |
| 2019-10-10 | $0.0139 | $0.0139 | $0.0136 | $0.0136 | $1.50K | -2.16% |
| 2019-10-09 | $0.0140 | $0.0140 | $0.0139 | $0.0139 | $300.49 | +0.00% |
| 2019-10-08 | $0.0143 | $0.0143 | $0.0139 | $0.0139 | $238.09 | +1.46% |
| 2019-10-07 | $0.0136 | $0.0137 | $0.0136 | $0.0137 | $155.38 | +7.03% |
| 2019-10-06 | $0.0137 | $0.0137 | $0.0128 | $0.0128 | $13.39 | -6.57% |
| 2019-10-05 | $0.0136 | $0.0137 | $0.0136 | $0.0137 | $56.50 | +0.00% |
| 2019-10-04 | $0.0130 | $0.0137 | $0.0130 | $0.0137 | $693.93 | +0.74% |
| 2019-10-03 | $0.0135 | $0.0136 | $0.0135 | $0.0136 | $1.98K | -1.45% |
| 2019-10-02 | $0.0135 | $0.0138 | $0.0135 | $0.0138 | $1.10K | +2.22% |
| 2019-10-01 | $0.0129 | $0.0135 | $0.0129 | $0.0135 | $425.40 | +6.30% |
| 2019-09-30 | $0.0122 | $0.0127 | $0.0122 | $0.0127 | $1.29K | +1.60% |
| 2019-09-29 | $0.0132 | $0.0132 | $0.0125 | $0.0125 | $1.14K | +3.31% |
| 2019-09-28 | $0.0136 | $0.0136 | $0.0121 | $0.0121 | $3.55K | -10.37% |
| 2019-09-27 | $0.0141 | $0.0141 | $0.0135 | $0.0135 | $5.62K | -2.88% |
| 2019-09-26 | $0.0143 | $0.0143 | $0.0139 | $0.0139 | $146.48K | +6.92% |
| 2019-09-25 | $0.0129 | $0.0130 | $0.0129 | $0.0130 | $1.05K | -3.70% |
| 2019-09-24 | $0.0138 | $0.0138 | $0.0135 | $0.0135 | $6.95K | -4.26% |
| 2019-09-23 | $0.0143 | $0.0143 | $0.0141 | $0.0141 | $39.96 | -2.76% |
| 2019-09-22 | $0.0153 | $0.0153 | $0.0145 | $0.0145 | $120.39 | -5.84% |
| 2019-09-21 | $0.0152 | $0.0154 | $0.0152 | $0.0154 | $564.54 | +1.99% |
| 2019-09-20 | $0.0147 | $0.0151 | $0.0147 | $0.0151 | $5.05K | +4.14% |
| 2019-09-19 | $0.0145 | $0.0145 | $0.0145 | $0.0145 | $692.62 | -2.03% |
| 2019-09-18 | $0.0140 | $0.0148 | $0.0140 | $0.0148 | $1.97K | +1.37% |
| 2019-09-17 | $0.0133 | $0.0146 | $0.0133 | $0.0146 | $652.77 | +3.55% |
| 2019-09-16 | $0.0139 | $0.0141 | $0.0139 | $0.0141 | $225.11 | +6.02% |
| 2019-09-15 | $0.0138 | $0.0138 | $0.0133 | $0.0133 | $1.30K | -6.99% |
| 2019-09-14 | $0.0144 | $0.0144 | $0.0143 | $0.0143 | $1.96K | -0.69% |
| 2019-09-13 | $0.0148 | $0.0148 | $0.0144 | $0.0144 | $1.89K | -2.70% |
| 2019-09-12 | $0.0150 | $0.0150 | $0.0148 | $0.0148 | $1.12K | +3.50% |
| 2019-09-11 | $0.0141 | $0.0143 | $0.0141 | $0.0143 | $2.95K | +5.93% |
| 2019-09-10 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $25.00 | -3.57% |
| 2019-09-09 | $0.0143 | $0.0143 | $0.0140 | $0.0140 | $184.77 | -0.71% |
| 2019-09-08 | $0.0138 | $0.0141 | $0.0138 | $0.0141 | $619.03 | +1.44% |
| 2019-09-07 | $0.0136 | $0.0139 | $0.0136 | $0.0139 | $3.01K | +1.46% |
| 2019-09-06 | $0.0131 | $0.0137 | $0.0131 | $0.0137 | $176.86 | +0.74% |
| 2019-09-05 | $0.0141 | $0.0141 | $0.0136 | $0.0136 | $532.13 | -9.33% |
| 2019-09-04 | $0.0141 | $0.0150 | $0.0141 | $0.0150 | $152.31 | +5.63% |
| 2019-09-03 | $0.0128 | $0.0142 | $0.0128 | $0.0142 | $697.34 | +0.71% |
| 2019-09-02 | $0.0143 | $0.0143 | $0.0141 | $0.0141 | $495.35 | -2.08% |
| 2019-09-01 | $0.0136 | $0.0144 | $0.0136 | $0.0144 | $16.09 | +5.88% |
| 2019-08-31 | $0.0135 | $0.0136 | $0.0135 | $0.0136 | $618.08 | +3.03% |
| 2019-08-30 | $0.0133 | $0.0133 | $0.0132 | $0.0132 | $213.22 | -1.49% |
| 2019-08-29 | $0.0137 | $0.0137 | $0.0134 | $0.0134 | $534.12 | -4.29% |
| 2019-08-28 | $0.0133 | $0.0140 | $0.0133 | $0.0140 | $881.63 | +4.48% |
| 2019-08-27 | $0.0162 | $0.0162 | $0.0134 | $0.0134 | $96.67 | -2.90% |
| 2019-08-26 | $0.0133 | $0.0138 | $0.0133 | $0.0138 | $725.18 | -2.13% |
| 2019-08-25 | $0.0146 | $0.0146 | $0.0141 | $0.0141 | $99.59 | -3.42% |
| 2019-08-24 | $0.0138 | $0.0146 | $0.0138 | $0.0146 | $252.41 | -1.35% |
| 2019-08-23 | $0.0140 | $0.0148 | $0.0140 | $0.0148 | $518.20 | +8.82% |
| 2019-08-22 | $0.0139 | $0.0139 | $0.0136 | $0.0136 | $348.15 | +0.74% |
| 2019-08-21 | $0.0149 | $0.0149 | $0.0135 | $0.0135 | $1.86K | -14.01% |
| 2019-08-20 | $0.0144 | $0.0157 | $0.0144 | $0.0157 | $213.88 | +7.53% |
| 2019-08-19 | $0.0145 | $0.0146 | $0.0145 | $0.0146 | $117.71 | +0.00% |
| 2019-08-18 | $0.0136 | $0.0146 | $0.0136 | $0.0146 | $159.31 | +7.35% |
| 2019-08-17 | $0.0162 | $0.0162 | $0.0136 | $0.0136 | $764.42 | -17.07% |
| 2019-08-16 | $0.0152 | $0.0164 | $0.0152 | $0.0164 | $988.07 | +16.31% |
| 2019-08-15 | $0.0136 | $0.0141 | $0.0136 | $0.0141 | $982.22 | -0.70% |
| 2019-08-14 | $0.0151 | $0.0151 | $0.0142 | $0.0142 | $1.54K | -5.96% |
| 2019-08-13 | $0.0162 | $0.0162 | $0.0151 | $0.0151 | $19.85 | -7.93% |
| 2019-08-12 | $0.0180 | $0.0180 | $0.0164 | $0.0164 | $21.21 | -9.39% |
| 2019-08-11 | $0.0149 | $0.0181 | $0.0149 | $0.0181 | $204.37 | +21.48% |
| 2019-08-10 | $0.0150 | $0.0150 | $0.0149 | $0.0149 | $57.44 | -2.61% |
| 2019-08-09 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $298.34 | +0.66% |
| 2019-08-08 | $0.0160 | $0.0160 | $0.0152 | $0.0152 | $255.35 | +0.00% |
| 2019-08-07 | $0.0171 | $0.0171 | $0.0152 | $0.0152 | $484.51 | -9.52% |
| 2019-08-06 | $0.0166 | $0.0168 | $0.0166 | $0.0168 | $123.29 | -2.33% |
| 2019-08-05 | $0.0163 | $0.0172 | $0.0163 | $0.0172 | $2.14K | +10.26% |
| 2019-08-04 | $0.0160 | $0.0160 | $0.0156 | $0.0156 | $155.31 | -4.29% |
| 2019-08-03 | $0.0174 | $0.0174 | $0.0163 | $0.0163 | $834.21 | +9.40% |
| 2019-08-02 | $0.0157 | $0.0157 | $0.0149 | $0.0149 | $16.94 | -17.22% |
| 2019-08-01 | $0.0172 | $0.0180 | $0.0172 | $0.0180 | $194.16 | +7.14% |
| 2019-07-31 | $0.0171 | $0.0171 | $0.0168 | $0.0168 | $1.77K | +6.33% |
| 2019-07-30 | $0.0161 | $0.0161 | $0.0158 | $0.0158 | $473.36 | -3.07% |
| 2019-07-29 | $0.0160 | $0.0163 | $0.0160 | $0.0163 | $2.49K | +7.24% |
| 2019-07-28 | $0.0157 | $0.0157 | $0.0152 | $0.0152 | $202.42 | -11.11% |
| 2019-07-27 | $0.0173 | $0.0173 | $0.0171 | $0.0171 | $930.53 | +0.00% |
| 2019-07-26 | $0.0174 | $0.0174 | $0.0171 | $0.0171 | $989.27 | -1.16% |
| 2019-07-25 | $0.0172 | $0.0173 | $0.0172 | $0.0173 | $900.69 | +2.98% |
| 2019-07-24 | $0.0171 | $0.0171 | $0.0168 | $0.0168 | $368.94 | -2.89% |
| 2019-07-23 | $0.0178 | $0.0178 | $0.0173 | $0.0173 | $1.70K | -4.42% |
| 2019-07-22 | $0.0182 | $0.0182 | $0.0181 | $0.0181 | $1.48K | -0.55% |
| 2019-07-21 | $0.0194 | $0.0194 | $0.0182 | $0.0182 | $2.91K | -8.54% |
| 2019-07-20 | $0.0183 | $0.0199 | $0.0183 | $0.0199 | $1.41K | +8.15% |
| 2019-07-19 | $0.0187 | $0.0187 | $0.0184 | $0.0184 | $1.89K | -2.65% |
| 2019-07-18 | $0.0180 | $0.0189 | $0.0180 | $0.0189 | $2.26K | +6.18% |
| 2019-07-17 | $0.0190 | $0.0190 | $0.0178 | $0.0178 | $8.26K | -7.77% |
| 2019-07-16 | $0.0211 | $0.0211 | $0.0193 | $0.0193 | $11.54K | -8.96% |
| 2019-07-15 | $0.0205 | $0.0212 | $0.0205 | $0.0212 | $174.48K | +3.41% |
| 2019-07-14 | $0.0223 | $0.0223 | $0.0205 | $0.0205 | $8.28K | -7.24% |
| 2019-07-13 | $0.0217 | $0.0221 | $0.0217 | $0.0221 | $1.54K | +2.79% |
| 2019-07-12 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $5.03K | +0.47% |
| 2019-07-11 | $0.0243 | $0.0243 | $0.0214 | $0.0214 | $3.47K | -3.60% |
| 2019-07-10 | $0.0247 | $0.0247 | $0.0222 | $0.0222 | $3.98K | -10.84% |
| 2019-07-09 | $0.0247 | $0.0249 | $0.0247 | $0.0249 | $14.98K | +0.81% |
| 2019-07-08 | $0.0235 | $0.0247 | $0.0235 | $0.0247 | $2.91K | +2.07% |
| 2019-07-07 | $0.0234 | $0.0242 | $0.0234 | $0.0242 | $2.20K | +9.01% |
| 2019-07-06 | $0.0219 | $0.0222 | $0.0219 | $0.0222 | $4.68K | +2.30% |
| 2019-07-05 | $0.0224 | $0.0224 | $0.0217 | $0.0217 | $1.71K | -1.36% |
| 2019-07-04 | $0.0230 | $0.0230 | $0.0220 | $0.0220 | $881.53 | -5.98% |
| 2019-07-03 | $0.0232 | $0.0234 | $0.0232 | $0.0234 | $2.05K | +3.54% |
| 2019-07-02 | $0.0228 | $0.0228 | $0.0226 | $0.0226 | $1.93K | -0.44% |
| 2019-07-01 | $0.0234 | $0.0234 | $0.0227 | $0.0227 | $1.30K | +0.00% |
| 2019-06-30 | $0.0241 | $0.0241 | $0.0227 | $0.0227 | $4.55K | -4.62% |
| 2019-06-29 | $0.0233 | $0.0238 | $0.0233 | $0.0238 | $1.33K | +0.42% |
| 2019-06-28 | $0.0241 | $0.0241 | $0.0237 | $0.0237 | $1.76K | -1.25% |
| 2019-06-27 | $0.0255 | $0.0255 | $0.0240 | $0.0240 | $6.17K | -5.14% |
| 2019-06-26 | $0.0252 | $0.0253 | $0.0252 | $0.0253 | $14.90K | -1.17% |
| 2019-06-25 | $0.0265 | $0.0265 | $0.0256 | $0.0256 | $10.29K | -3.40% |
| 2019-06-24 | $0.0240 | $0.0265 | $0.0240 | $0.0265 | $298.63K | +10.42% |
| 2019-06-23 | $0.0253 | $0.0253 | $0.0240 | $0.0240 | $3.97K | -7.34% |
| 2019-06-22 | $0.0241 | $0.0259 | $0.0241 | $0.0259 | $7.94K | +5.71% |
| 2019-06-21 | $0.0247 | $0.0247 | $0.0245 | $0.0245 | $14.97K | -0.81% |
| 2019-06-20 | $0.0237 | $0.0247 | $0.0237 | $0.0247 | $18.38K | +3.35% |
| 2019-06-19 | $0.0230 | $0.0239 | $0.0230 | $0.0239 | $10.92K | +1.70% |
| 2019-06-18 | $0.0233 | $0.0235 | $0.0233 | $0.0235 | $1.61K | -1.26% |
| 2019-06-17 | $0.0251 | $0.0251 | $0.0238 | $0.0238 | $15.30K | -4.80% |
| 2019-06-16 | $0.0251 | $0.0251 | $0.0250 | $0.0250 | $222.83K | -1.19% |
| 2019-06-15 | $0.0236 | $0.0253 | $0.0236 | $0.0253 | $44.89K | +7.20% |
| 2019-06-14 | $0.0235 | $0.0236 | $0.0235 | $0.0236 | $9.98K | +0.43% |
| 2019-06-13 | $0.0233 | $0.0235 | $0.0233 | $0.0235 | $5.81K | +0.00% |
| 2019-06-12 | $0.0232 | $0.0235 | $0.0232 | $0.0235 | $8.43K | -0.84% |
| 2019-06-11 | $0.0229 | $0.0237 | $0.0229 | $0.0237 | $39.29K | +3.49% |
| 2019-06-10 | $0.0214 | $0.0229 | $0.0214 | $0.0229 | $125.64K | +5.05% |
| 2019-06-09 | $0.0224 | $0.0224 | $0.0218 | $0.0218 | $2.44K | +0.00% |
| 2019-06-08 | $0.0233 | $0.0233 | $0.0218 | $0.0218 | $1.17K | -7.23% |
| 2019-06-07 | $0.0225 | $0.0235 | $0.0225 | $0.0235 | $3.09K | +4.91% |
| 2019-06-06 | $0.0217 | $0.0224 | $0.0217 | $0.0224 | $25.34K | +3.70% |
| 2019-06-05 | $0.0232 | $0.0232 | $0.0216 | $0.0216 | $22.19K | -4.85% |
| 2019-06-04 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $13.86K | -0.00% |
| 2019-06-03 | $0.0248 | $0.0248 | $0.0227 | $0.0227 | $8.35K | -3.40% |
| 2019-06-02 | $0.0264 | $0.0264 | $0.0235 | $0.0235 | $2.78K | -7.84% |
| 2019-06-01 | $0.0251 | $0.0255 | $0.0251 | $0.0255 | $3.57K | -0.39% |
| 2019-05-31 | $0.0251 | $0.0256 | $0.0251 | $0.0256 | $1.70K | +0.39% |
| 2019-05-30 | $0.0260 | $0.0260 | $0.0255 | $0.0255 | $9.52K | -1.92% |
| 2019-05-29 | $0.0253 | $0.0260 | $0.0253 | $0.0260 | $12.07K | +3.17% |
| 2019-05-28 | $0.0256 | $0.0256 | $0.0252 | $0.0252 | $5.19K | -0.79% |
| 2019-05-27 | $0.0266 | $0.0266 | $0.0254 | $0.0254 | $5.65K | -5.93% |
| 2019-05-26 | $0.0258 | $0.0270 | $0.0258 | $0.0270 | $4.94K | +5.06% |
| 2019-05-25 | $0.0253 | $0.0257 | $0.0253 | $0.0257 | $5.55K | +0.78% |
| 2019-05-24 | $0.0250 | $0.0255 | $0.0250 | $0.0255 | $7.94K | +0.00% |
| 2019-05-23 | $0.0244 | $0.0255 | $0.0244 | $0.0255 | $5.84K | +0.00% |
| 2019-05-22 | $0.0250 | $0.0255 | $0.0250 | $0.0255 | $9.56K | +2.00% |
| 2019-05-21 | $0.0247 | $0.0250 | $0.0247 | $0.0250 | $5.68K | +2.88% |
| 2019-05-20 | $0.0245 | $0.0245 | $0.0243 | $0.0243 | $1.48K | -0.41% |
| 2019-05-19 | $0.0247 | $0.0247 | $0.0244 | $0.0244 | $2.55K | -0.81% |
| 2019-05-18 | $0.0239 | $0.0246 | $0.0239 | $0.0246 | $4.67K | +3.80% |
| 2019-05-17 | $0.0258 | $0.0258 | $0.0237 | $0.0237 | $4.29K | -9.20% |
| 2019-05-16 | $0.0257 | $0.0261 | $0.0257 | $0.0261 | $10.64K | +3.16% |
| 2019-05-15 | $0.0235 | $0.0253 | $0.0235 | $0.0253 | $14.14K | +6.30% |
| 2019-05-14 | $0.0230 | $0.0238 | $0.0230 | $0.0238 | $16.41K | +3.48% |
| 2019-05-13 | $0.0223 | $0.0230 | $0.0223 | $0.0230 | $6.83K | +3.14% |
| 2019-05-12 | $0.0234 | $0.0234 | $0.0223 | $0.0223 | $181.75K | -4.29% |
| 2019-05-11 | $0.0221 | $0.0233 | $0.0221 | $0.0233 | $6.80K | +5.91% |
| 2019-05-10 | $0.0246 | $0.0246 | $0.0220 | $0.0220 | $29.87K | -12.70% |
| 2019-05-09 | $0.0251 | $0.0252 | $0.0251 | $0.0252 | $2.17K | +1.20% |
| 2019-05-08 | $0.0246 | $0.0249 | $0.0246 | $0.0249 | $4.39K | +1.63% |
| 2019-05-07 | $0.0249 | $0.0249 | $0.0245 | $0.0245 | $9.60K | -0.81% |
| 2019-05-06 | $0.0234 | $0.0247 | $0.0234 | $0.0247 | $1.72K | +5.11% |
| 2019-05-05 | $0.0240 | $0.0240 | $0.0235 | $0.0235 | $391.42 | -2.49% |
| 2019-05-04 | $0.0254 | $0.0254 | $0.0241 | $0.0241 | $2.93K | -5.12% |
| 2019-05-03 | $0.0243 | $0.0254 | $0.0243 | $0.0254 | $3.51K | +4.53% |
| 2019-05-02 | $0.0238 | $0.0243 | $0.0238 | $0.0243 | $1.77K | +1.25% |
| 2019-05-01 | $0.0235 | $0.0240 | $0.0235 | $0.0240 | $2.48K | +1.27% |
| 2019-04-30 | $0.0230 | $0.0237 | $0.0230 | $0.0237 | $928.33 | +0.00% |
| 2019-04-29 | $0.0232 | $0.0237 | $0.0232 | $0.0237 | $1.92K | -4.44% |
| 2019-04-28 | $0.0239 | $0.0248 | $0.0239 | $0.0248 | $3.75K | +1.64% |
| 2019-04-27 | $0.0236 | $0.0244 | $0.0236 | $0.0244 | $6.99K | +2.52% |
| 2019-04-26 | $0.0240 | $0.0240 | $0.0238 | $0.0238 | $3.67K | -0.83% |
| 2019-04-25 | $0.0237 | $0.0240 | $0.0237 | $0.0240 | $10.97K | +2.56% |
| 2019-04-24 | $0.0265 | $0.0265 | $0.0234 | $0.0234 | $10.01K | -11.36% |
| 2019-04-23 | $0.0273 | $0.0273 | $0.0264 | $0.0264 | $12.02K | -2.58% |
| 2019-04-22 | $0.0253 | $0.0271 | $0.0253 | $0.0271 | $11.03K | +6.27% |
| 2019-04-21 | $0.0267 | $0.0267 | $0.0255 | $0.0255 | $31.20K | -5.20% |
| 2019-04-20 | $0.0263 | $0.0269 | $0.0263 | $0.0269 | $8.19K | +2.28% |
| 2019-04-19 | $0.0268 | $0.0268 | $0.0263 | $0.0263 | $4.52K | -1.50% |
| 2019-04-18 | $0.0296 | $0.0296 | $0.0267 | $0.0267 | $24.36K | -5.65% |
| 2019-04-17 | $0.0307 | $0.0307 | $0.0283 | $0.0283 | $68.09K | -5.35% |
| 2019-04-16 | $0.0295 | $0.0299 | $0.0295 | $0.0299 | $48.44K | +1.36% |
| 2019-04-15 | $0.0343 | $0.0343 | $0.0295 | $0.0295 | $101.42K | -13.49% |
| 2019-04-14 | $0.0294 | $0.0341 | $0.0294 | $0.0341 | $182.40K | +15.99% |
| 2019-04-13 | $0.0244 | $0.0294 | $0.0244 | $0.0294 | $45.25K | +23.01% |
| 2019-04-12 | $0.0248 | $0.0248 | $0.0239 | $0.0239 | $5.21K | -4.02% |
| 2019-04-11 | $0.0287 | $0.0287 | $0.0249 | $0.0249 | $15.52K | -11.70% |
| 2019-04-10 | $0.0268 | $0.0282 | $0.0268 | $0.0282 | $8.38K | +8.46% |
| 2019-04-09 | $0.0275 | $0.0275 | $0.0260 | $0.0260 | $6.21K | -9.41% |
| 2019-04-08 | $0.0305 | $0.0305 | $0.0287 | $0.0287 | $18.51K | -11.15% |
| 2019-04-07 | $0.0278 | $0.0323 | $0.0278 | $0.0323 | $62.07K | +17.88% |
| 2019-04-06 | $0.0264 | $0.0274 | $0.0264 | $0.0274 | $27.66K | +3.40% |
| 2019-04-05 | $0.0258 | $0.0265 | $0.0258 | $0.0265 | $4.62K | +2.71% |
| 2019-04-04 | $0.0266 | $0.0266 | $0.0258 | $0.0258 | $17.30K | -4.44% |
| 2019-04-03 | $0.0305 | $0.0305 | $0.0270 | $0.0270 | $24.08K | -11.48% |
| 2019-04-02 | $0.0259 | $0.0305 | $0.0259 | $0.0305 | $65.08K | +18.68% |
| 2019-04-01 | $0.0215 | $0.0257 | $0.0215 | $0.0257 | $37.51K | +18.98% |
| 2019-03-31 | $0.0206 | $0.0216 | $0.0206 | $0.0216 | $24.60K | +4.85% |
| 2019-03-30 | $0.0182 | $0.0206 | $0.0182 | $0.0206 | $39.07K | +13.19% |
| 2019-03-29 | $0.0175 | $0.0182 | $0.0175 | $0.0182 | $8.05K | +1.68% |
| 2019-03-28 | $0.0170 | $0.0179 | $0.0170 | $0.0179 | $18.69K | +7.83% |
| 2019-03-27 | $0.0160 | $0.0166 | $0.0160 | $0.0166 | $3.50K | +3.75% |
| 2019-03-26 | $0.0166 | $0.0166 | $0.0160 | $0.0160 | $847.42 | -3.61% |
| 2019-03-25 | $0.0166 | $0.0166 | $0.0166 | $0.0166 | $8.57K | +0.00% |
| 2019-03-24 | $0.0177 | $0.0177 | $0.0166 | $0.0166 | $19.93K | -6.21% |
| 2019-03-23 | $0.0161 | $0.0177 | $0.0161 | $0.0177 | $25.37K | +7.27% |
| 2019-03-22 | $0.0160 | $0.0165 | $0.0160 | $0.0165 | $6.40K | +3.13% |
| 2019-03-21 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $4.60K | +0.63% |
| 2019-03-20 | $0.0161 | $0.0161 | $0.0159 | $0.0159 | $2.51K | +0.00% |
| 2019-03-19 | $0.0157 | $0.0159 | $0.0157 | $0.0159 | $1.72K | -1.24% |
| 2019-03-18 | $0.0158 | $0.0161 | $0.0158 | $0.0161 | $3.79K | -0.62% |
| 2019-03-17 | $0.0163 | $0.0163 | $0.0162 | $0.0162 | $255.27 | -1.22% |
| 2019-03-16 | $0.0161 | $0.0164 | $0.0161 | $0.0164 | $1.87K | +2.50% |
| 2019-03-15 | $0.0156 | $0.0160 | $0.0156 | $0.0160 | $1.45K | +2.56% |
| 2019-03-14 | $0.0159 | $0.0159 | $0.0156 | $0.0156 | $1.80K | +0.00% |
| 2019-03-13 | $0.0157 | $0.0157 | $0.0156 | $0.0156 | $696.27 | +1.30% |
| 2019-03-12 | $0.0152 | $0.0154 | $0.0152 | $0.0154 | $999.33 | -0.65% |
| 2019-03-11 | $0.0167 | $0.0167 | $0.0155 | $0.0155 | $3.12K | -3.13% |
| 2019-03-10 | $0.0167 | $0.0167 | $0.0160 | $0.0160 | $3.07K | -1.84% |
| 2019-03-09 | $0.0156 | $0.0163 | $0.0156 | $0.0163 | $6.76K | +8.67% |
| 2019-03-08 | $0.0152 | $0.0152 | $0.0150 | $0.0150 | $3.72K | -1.32% |
| 2019-03-07 | $0.0154 | $0.0154 | $0.0152 | $0.0152 | $5.21K | -3.18% |
| 2019-03-06 | $0.0154 | $0.0157 | $0.0154 | $0.0157 | $1.02K | +2.61% |
| 2019-03-05 | $0.0150 | $0.0153 | $0.0150 | $0.0153 | $2.63K | +0.00% |
| 2019-03-04 | $0.0154 | $0.0154 | $0.0153 | $0.0153 | $6.89K | +0.66% |
| 2019-03-03 | $0.0148 | $0.0152 | $0.0148 | $0.0152 | $3.96K | +3.40% |
| 2019-03-02 | $0.0149 | $0.0149 | $0.0147 | $0.0147 | $6.11K | -1.34% |
| 2019-03-01 | $0.0156 | $0.0156 | $0.0149 | $0.0149 | $6.92K | -1.32% |
| 2019-02-28 | $0.0156 | $0.0156 | $0.0151 | $0.0151 | $2.62K | -2.58% |
| 2019-02-27 | $0.0161 | $0.0161 | $0.0155 | $0.0155 | $2.67K | -3.13% |
| 2019-02-26 | $0.0161 | $0.0161 | $0.0160 | $0.0160 | $819.55 | +2.56% |
| 2019-02-25 | $0.0158 | $0.0158 | $0.0156 | $0.0156 | $4.74K | -1.27% |
| 2019-02-24 | $0.0179 | $0.0179 | $0.0158 | $0.0158 | $12.26K | -8.14% |
| 2019-02-23 | $0.0171 | $0.0172 | $0.0171 | $0.0172 | $12.97K | -0.58% |
| 2019-02-22 | $0.0177 | $0.0177 | $0.0173 | $0.0173 | $8.82K | -1.14% |
| 2019-02-21 | $0.0174 | $0.0175 | $0.0174 | $0.0175 | $16.55K | +0.57% |
| 2019-02-20 | $0.0171 | $0.0174 | $0.0171 | $0.0174 | $24.27K | +0.00% |
| 2019-02-19 | $0.0163 | $0.0174 | $0.0163 | $0.0174 | $128.97K | +9.43% |
| 2019-02-18 | $0.0151 | $0.0159 | $0.0151 | $0.0159 | $14.83K | +6.71% |
| 2019-02-17 | $0.0146 | $0.0149 | $0.0146 | $0.0149 | $29.77K | +2.05% |
| 2019-02-16 | $0.0148 | $0.0148 | $0.0146 | $0.0146 | $11.54K | -2.01% |
| 2019-02-15 | $0.0156 | $0.0156 | $0.0149 | $0.0149 | $7.77K | -6.29% |
| 2019-02-14 | $0.0157 | $0.0159 | $0.0157 | $0.0159 | $2.93K | +1.27% |
| 2019-02-13 | $0.0164 | $0.0164 | $0.0157 | $0.0157 | $2.30K | -1.88% |
| 2019-02-12 | $0.0182 | $0.0182 | $0.0160 | $0.0160 | $14.16K | -12.09% |
| 2019-02-11 | $0.0171 | $0.0182 | $0.0171 | $0.0182 | $14.48K | +6.43% |
| 2019-02-10 | $0.0159 | $0.0171 | $0.0159 | $0.0171 | $22.81K | +6.21% |
| 2019-02-09 | $0.0160 | $0.0161 | $0.0160 | $0.0161 | $1.83K | +0.62% |
| 2019-02-08 | $0.0153 | $0.0160 | $0.0153 | $0.0160 | $2.86K | +3.90% |
| 2019-02-07 | $0.0155 | $0.0155 | $0.0154 | $0.0154 | $3.28K | -1.28% |
| 2019-02-06 | $0.0157 | $0.0157 | $0.0156 | $0.0156 | $7.69K | -1.27% |
| 2019-02-05 | $0.0160 | $0.0160 | $0.0158 | $0.0158 | $4.98K | -1.86% |
| 2019-02-04 | $0.0158 | $0.0161 | $0.0158 | $0.0161 | $3.49K | +0.00% |
| 2019-02-03 | $0.0154 | $0.0161 | $0.0154 | $0.0161 | $23.47K | +9.52% |
| 2019-02-02 | $0.0151 | $0.0151 | $0.0147 | $0.0147 | $5.66K | -0.00% |
| 2019-02-01 | $0.0152 | $0.0152 | $0.0147 | $0.0147 | $3.11K | -8.13% |
| 2019-01-31 | $0.0157 | $0.0160 | $0.0157 | $0.0160 | $2.35K | +2.56% |
| 2019-01-30 | $0.0163 | $0.0163 | $0.0156 | $0.0156 | $20.02K | -5.45% |
| 2019-01-29 | $0.0158 | $0.0165 | $0.0158 | $0.0165 | $27.13K | +4.43% |
| 2019-01-28 | $0.0172 | $0.0172 | $0.0158 | $0.0158 | $8.50K | -8.67% |
| 2019-01-27 | $0.0169 | $0.0173 | $0.0169 | $0.0173 | $14.54K | +2.37% |
| 2019-01-26 | $0.0190 | $0.0190 | $0.0169 | $0.0169 | $29.53K | -12.89% |
| 2019-01-25 | $0.0232 | $0.0232 | $0.0194 | $0.0194 | $50.00K | -18.14% |
| 2019-01-24 | $0.0208 | $0.0237 | $0.0208 | $0.0237 | $79.41K | +13.40% |
| 2019-01-23 | $0.0331 | $0.0331 | $0.0209 | $0.0209 | $300.28K | -36.09% |
| 2019-01-22 | $0.0194 | $0.0327 | $0.0194 | $0.0327 | $393.21K | +63.50% |
| 2019-01-21 | $0.0134 | $0.0200 | $0.0134 | $0.0200 | $96.03K | +42.86% |
| 2019-01-20 | $0.0139 | $0.0140 | $0.0139 | $0.0140 | $8.82K | +0.72% |
| 2019-01-19 | $0.0120 | $0.0139 | $0.0120 | $0.0139 | $27.48K | +15.83% |
| 2019-01-18 | $0.0114 | $0.0120 | $0.0114 | $0.0120 | $3.49K | +4.35% |
| 2019-01-17 | $0.0123 | $0.0123 | $0.0115 | $0.0115 | $4.75K | -8.00% |
| 2019-01-16 | $0.0122 | $0.0125 | $0.0122 | $0.0125 | $2.99K | +2.46% |
| 2019-01-15 | $0.0121 | $0.0122 | $0.0121 | $0.0122 | $15.18K | +1.67% |
| 2019-01-14 | $0.0135 | $0.0135 | $0.0120 | $0.0120 | $31.59K | -11.76% |
| 2019-01-13 | $0.0159 | $0.0159 | $0.0136 | $0.0136 | $50.50K | -14.47% |
| 2019-01-12 | $0.0114 | $0.0159 | $0.0114 | $0.0159 | $97.61K | +38.26% |
| 2019-01-11 | $0.0098 | $0.0115 | $0.0098 | $0.0115 | $3.11K | +9.52% |
| 2019-01-10 | $0.0132 | $0.0132 | $0.0105 | $0.0105 | $11.58K | -19.23% |
| 2019-01-09 | $0.0126 | $0.0130 | $0.0126 | $0.0130 | $11.84K | +0.78% |
| 2019-01-08 | $0.0122 | $0.0129 | $0.0122 | $0.0129 | $2.66K | +7.50% |
| 2019-01-07 | $0.0126 | $0.0126 | $0.0120 | $0.0120 | $1.47K | -4.00% |
| 2019-01-06 | $0.0124 | $0.0125 | $0.0124 | $0.0125 | $5.18K | +4.17% |
| 2019-01-05 | $0.0122 | $0.0122 | $0.0120 | $0.0120 | $7.25K | +0.00% |
| 2019-01-04 | $0.0112 | $0.0120 | $0.0112 | $0.0120 | $5.51K | +8.11% |
| 2019-01-03 | $0.0130 | $0.0130 | $0.0111 | $0.0111 | $5.20K | -19.57% |
| 2019-01-02 | $0.0134 | $0.0138 | $0.0134 | $0.0138 | $4.08K | +0.00% |
| 2019-01-01 | $0.0125 | $0.0138 | $0.0125 | $0.0138 | $100.44 | +8.66% |
Frequently asked questions
What was the Stacks price on January 1, 2019?
STX opened 2019-01-01 at $0.0125 and closed that day at $0.0138.
What was the highest price of Stacks in 2019?
The highest was $0.0343 on 2019-04-15; the lowest was $0.0079 on 2019-12-25.
How much did Stacks change in 2019?
STX moved -36.00% in 2019, from $0.0125 to $0.0080.
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.