Stacks price history in 2020
In 2020 Stacks (STX) went from $0.0080 on 2020-01-01 to $0.3960 on 2020-12-31, a change of +4850.00%. The highest price was $0.4133 on 2020-12-27 and the lowest $0.0024 on 2020-09-24. About $686.80K was traded across the year. The best day was 2020-11-07 (+6484.62%) and the worst 2020-09-24 (-98.45%).
$0.0080Open · 2020-01-01
$0.3960Close · 2020-12-31
$0.4133High · 2020-12-27
$0.0024Low · 2020-09-24
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.0080 | $0.0089 | $0.0076 | $0.0086 | $20.52K | +7.50% |
| February | $0.0086 | $0.1992 | $0.0076 | $0.0081 | $48.65K | -5.81% |
| March | $0.0077 | $0.1372 | $0.0034 | $0.0051 | $10.52K | -33.77% |
| April | $0.0872 | $0.1097 | $0.0051 | $0.0051 | $6.18K | -94.15% |
| May | $0.0052 | $0.1601 | $0.0044 | $0.0084 | $23.92K | +61.54% |
| June | $0.0082 | $0.1624 | $0.0076 | $0.0100 | $15.78K | +21.95% |
| July | $0.0088 | $0.1731 | $0.0088 | $0.1730 | $340.55K | +1865.91% |
| August | $0.1730 | $0.3110 | $0.0068 | $0.2496 | $56.64K | +44.28% |
| September | $0.0080 | $0.2362 | $0.0024 | $0.1614 | $34.81K | +1917.50% |
| October | $0.1614 | $0.1790 | $0.0031 | $0.1605 | $7.50K | -0.56% |
| November | $0.1605 | $0.2752 | $0.0026 | $0.2363 | $33.06K | +47.23% |
| December | $0.2420 | $0.4133 | $0.00826 | $0.3960 | $88.67K | +63.64% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.3953 | $0.3960 | $0.3953 | $0.3960 | $3.20K | +0.18% |
| 2020-12-30 | $0.4099 | $0.4099 | $0.3953 | $0.3953 | $4.74K | -3.56% |
| 2020-12-29 | $0.3876 | $0.4099 | $0.3876 | $0.4099 | $4.79K | +5.75% |
| 2020-12-28 | $0.4133 | $0.4133 | $0.3876 | $0.3876 | $5.66K | -6.22% |
| 2020-12-27 | $0.3199 | $0.4133 | $0.3199 | $0.4133 | $13.36K | +29.20% |
| 2020-12-26 | $0.3029 | $0.3199 | $0.3029 | $0.3199 | $1.98K | +5.61% |
| 2020-12-25 | $0.2814 | $0.3029 | $0.2814 | $0.3029 | $2.04K | +7.64% |
| 2020-12-24 | $0.2607 | $0.2814 | $0.2607 | $0.2814 | $1.36K | +7.94% |
| 2020-12-23 | $0.2826 | $0.2826 | $0.2607 | $0.2607 | $1.44K | -7.75% |
| 2020-12-22 | $0.2792 | $0.2826 | $0.2792 | $0.2826 | $1.34K | +1.22% |
| 2020-12-21 | $0.2935 | $0.2935 | $0.2792 | $0.2792 | $784.88 | -4.87% |
| 2020-12-20 | $0.3036 | $0.3036 | $0.2935 | $0.2935 | $867.00 | -3.33% |
| 2020-12-19 | $0.3172 | $0.3172 | $0.3036 | $0.3036 | $1.50K | -4.29% |
| 2020-12-18 | $0.2967 | $0.3172 | $0.2967 | $0.3172 | $1.75K | +6.91% |
| 2020-12-17 | $0.2997 | $0.2997 | $0.2967 | $0.2967 | $2.11K | -1.00% |
| 2020-12-16 | $0.3041 | $0.3041 | $0.2997 | $0.2997 | $2.19K | -1.45% |
| 2020-12-15 | $0.3194 | $0.3194 | $0.3041 | $0.3041 | $2.09K | -4.79% |
| 2020-12-14 | $0.3237 | $0.3237 | $0.3194 | $0.3194 | $2.75K | -1.33% |
| 2020-12-13 | $0.2958 | $0.3237 | $0.2958 | $0.3237 | $4.57K | +9.43% |
| 2020-12-12 | $0.2750 | $0.2958 | $0.2750 | $0.2958 | $2.40K | +3307.83% |
| 2020-12-11 | $0.00868 | $0.00868 | $0.00868 | $0.00868 | $5.04K | -0.23% |
| 2020-12-10 | $0.00826 | $0.0087 | $0.00826 | $0.0087 | $5.77K | -96.84% |
| 2020-12-09 | $0.2854 | $0.2854 | $0.2757 | $0.2757 | $3.06K | -3.40% |
| 2020-12-08 | $0.2656 | $0.2854 | $0.2656 | $0.2854 | $7.18K | +7.45% |
| 2020-12-07 | $0.2470 | $0.2656 | $0.2470 | $0.2656 | $3.43K | +7.53% |
| 2020-12-06 | $0.2301 | $0.2470 | $0.2301 | $0.2470 | $628.36 | +7.34% |
| 2020-12-05 | $0.2256 | $0.2301 | $0.2256 | $0.2301 | $408.00 | +1.99% |
| 2020-12-04 | $0.2459 | $0.2459 | $0.2256 | $0.2256 | $703.18 | -8.40% |
| 2020-12-02 | $0.2384 | $0.2463 | $0.2384 | $0.2463 | $756.94 | +3.31% |
| 2020-12-01 | $0.2420 | $0.2420 | $0.2384 | $0.2384 | $795.34 | +0.89% |
| 2020-11-29 | $0.2351 | $0.2363 | $0.2351 | $0.2363 | $532.76 | +0.51% |
| 2020-11-28 | $0.2384 | $0.2384 | $0.2351 | $0.2351 | $543.57 | -1.38% |
| 2020-11-27 | $0.2558 | $0.2558 | $0.2384 | $0.2384 | $1.05K | -6.80% |
| 2020-11-26 | $0.2411 | $0.2558 | $0.2411 | $0.2558 | $3.22K | +6.10% |
| 2020-11-25 | $0.2278 | $0.2411 | $0.2278 | $0.2411 | $1.27K | +5.84% |
| 2020-11-24 | $0.2334 | $0.2334 | $0.2278 | $0.2278 | $1.93K | +7.35% |
| 2020-11-22 | $0.2291 | $0.2291 | $0.2122 | $0.2122 | $738.96 | -7.38% |
| 2020-11-21 | $0.2155 | $0.2291 | $0.2155 | $0.2291 | $1.10K | +6.31% |
| 2020-11-20 | $0.2051 | $0.2155 | $0.2051 | $0.2155 | $1.58K | +5.07% |
| 2020-11-19 | $0.2202 | $0.2202 | $0.2051 | $0.2051 | $1.59K | -6.86% |
| 2020-11-18 | $0.2426 | $0.2426 | $0.2202 | $0.2202 | $1.70K | -9.23% |
| 2020-11-17 | $0.2499 | $0.2499 | $0.2426 | $0.2426 | $1.39K | -2.92% |
| 2020-11-16 | $0.2402 | $0.2499 | $0.2402 | $0.2499 | $1.08K | +4.04% |
| 2020-11-15 | $0.2487 | $0.2487 | $0.2402 | $0.2402 | $1.29K | -3.42% |
| 2020-11-14 | $0.2656 | $0.2656 | $0.2487 | $0.2487 | $966.38 | -6.36% |
| 2020-11-13 | $0.2752 | $0.2752 | $0.2656 | $0.2656 | $1.81K | -3.49% |
| 2020-11-12 | $0.1964 | $0.2752 | $0.1964 | $0.2752 | $4.78K | +5296.08% |
| 2020-11-11 | $0.0027 | $0.0051 | $0.0027 | $0.0051 | $361.30 | -97.65% |
| 2020-11-10 | $0.1858 | $0.2171 | $0.1858 | $0.2171 | $1.52K | +16.85% |
| 2020-11-09 | $0.1922 | $0.1922 | $0.1858 | $0.1858 | $667.42 | -3.33% |
| 2020-11-08 | $0.1712 | $0.1922 | $0.1712 | $0.1922 | $1.18K | +12.27% |
| 2020-11-07 | $0.1682 | $0.1712 | $0.1682 | $0.1712 | $1.05K | +6484.62% |
| 2020-11-06 | $0.0034 | $0.0034 | $0.0026 | $0.0026 | $505.46 | -98.30% |
| 2020-11-05 | $0.1529 | $0.1530 | $0.1529 | $0.1530 | $317.83 | +0.07% |
| 2020-11-04 | $0.1524 | $0.1529 | $0.1524 | $0.1529 | $151.55 | +0.33% |
| 2020-11-03 | $0.1488 | $0.1524 | $0.1488 | $0.1524 | $366.48 | +2.42% |
| 2020-11-02 | $0.1586 | $0.1586 | $0.1488 | $0.1488 | $206.34 | -6.18% |
| 2020-11-01 | $0.1605 | $0.1605 | $0.1586 | $0.1586 | $146.54 | -1.18% |
| 2020-10-31 | $0.1527 | $0.1605 | $0.1527 | $0.1605 | $514.55 | +12.63% |
| 2020-10-29 | $0.1525 | $0.1525 | $0.1425 | $0.1425 | $178.69 | -6.56% |
| 2020-10-28 | $0.1479 | $0.1525 | $0.1479 | $0.1525 | $266.56 | +3.11% |
| 2020-10-27 | $0.1469 | $0.1479 | $0.1469 | $0.1479 | $243.89 | +0.68% |
| 2020-10-26 | $0.1491 | $0.1491 | $0.1469 | $0.1469 | $202.03 | -1.48% |
| 2020-10-25 | $0.1573 | $0.1573 | $0.1491 | $0.1491 | $219.63 | -6.05% |
| 2020-10-23 | $0.1640 | $0.1640 | $0.1587 | $0.1587 | $137.20 | -3.23% |
| 2020-10-22 | $0.1622 | $0.1640 | $0.1622 | $0.1640 | $292.47 | +1.11% |
| 2020-10-21 | $0.1640 | $0.1640 | $0.1622 | $0.1622 | $301.09 | -1.10% |
| 2020-10-20 | $0.1656 | $0.1656 | $0.1640 | $0.1640 | $396.09 | -0.97% |
| 2020-10-19 | $0.1707 | $0.1707 | $0.1656 | $0.1656 | $281.58 | -2.99% |
| 2020-10-18 | $0.1698 | $0.1707 | $0.1698 | $0.1707 | $124.60 | +0.53% |
| 2020-10-17 | $0.1703 | $0.1703 | $0.1698 | $0.1698 | $207.36 | -0.29% |
| 2020-10-16 | $0.1790 | $0.1790 | $0.1703 | $0.1703 | $489.41 | -4.86% |
| 2020-10-15 | $0.1662 | $0.1790 | $0.1662 | $0.1790 | $465.74 | +7.70% |
| 2020-10-14 | $0.1688 | $0.1688 | $0.1662 | $0.1662 | $195.20 | -1.54% |
| 2020-10-13 | $0.1661 | $0.1688 | $0.1661 | $0.1688 | $344.00 | +1.63% |
| 2020-10-12 | $0.1627 | $0.1661 | $0.1627 | $0.1661 | $257.13 | +4.86% |
| 2020-10-10 | $0.1632 | $0.1632 | $0.1584 | $0.1584 | $269.48 | -2.94% |
| 2020-10-09 | $0.1521 | $0.1632 | $0.1521 | $0.1632 | $209.42 | +5164.52% |
| 2020-10-08 | $0.0039 | $0.0039 | $0.0031 | $0.0031 | $108.06 | -8.82% |
| 2020-10-07 | $0.0042 | $0.0042 | $0.0034 | $0.0034 | $105.55 | -97.59% |
| 2020-10-06 | $0.1552 | $0.1552 | $0.1411 | $0.1411 | $258.31 | +3259.52% |
| 2020-10-05 | $0.0035 | $0.0042 | $0.0035 | $0.0042 | $123.00 | -97.33% |
| 2020-10-04 | $0.1556 | $0.1574 | $0.1556 | $0.1574 | $172.71 | +1.16% |
| 2020-10-03 | $0.1484 | $0.1556 | $0.1484 | $0.1556 | $224.52 | +4.85% |
| 2020-10-02 | $0.1555 | $0.1555 | $0.1484 | $0.1484 | $536.10 | -4.57% |
| 2020-10-01 | $0.1614 | $0.1614 | $0.1555 | $0.1555 | $376.17 | -3.66% |
| 2020-09-30 | $0.1542 | $0.1614 | $0.1542 | $0.1614 | $735.60 | +7.17% |
| 2020-09-28 | $0.1563 | $0.1563 | $0.1506 | $0.1506 | $327.79 | -3.65% |
| 2020-09-27 | $0.1617 | $0.1617 | $0.1563 | $0.1563 | $495.74 | -3.34% |
| 2020-09-26 | $0.1656 | $0.1656 | $0.1617 | $0.1617 | $528.67 | +4046.15% |
| 2020-09-25 | $0.0035 | $0.0039 | $0.0035 | $0.0039 | $84.66 | +62.50% |
| 2020-09-24 | $0.0042 | $0.0042 | $0.0024 | $0.0024 | $727.28 | -98.45% |
| 2020-09-23 | $0.1685 | $0.1685 | $0.1544 | $0.1544 | $905.83 | -8.37% |
| 2020-09-22 | $0.1848 | $0.1848 | $0.1685 | $0.1685 | $1.43K | -8.82% |
| 2020-09-21 | $0.1960 | $0.1960 | $0.1848 | $0.1848 | $1.11K | -5.71% |
| 2020-09-20 | $0.1910 | $0.1960 | $0.1910 | $0.1960 | $1.12K | +2.62% |
| 2020-09-19 | $0.1857 | $0.1910 | $0.1857 | $0.1910 | $433.87 | +2.85% |
| 2020-09-18 | $0.1873 | $0.1873 | $0.1857 | $0.1857 | $997.82 | -0.85% |
| 2020-09-17 | $0.1990 | $0.1990 | $0.1873 | $0.1873 | $795.37 | -5.88% |
| 2020-09-16 | $0.1795 | $0.1990 | $0.1795 | $0.1990 | $949.92 | +10.86% |
| 2020-09-15 | $0.2038 | $0.2038 | $0.1795 | $0.1795 | $1.24K | -11.92% |
| 2020-09-14 | $0.1992 | $0.2038 | $0.1992 | $0.2038 | $1.54K | +2.31% |
| 2020-09-13 | $0.2275 | $0.2275 | $0.1992 | $0.1992 | $1.67K | -12.44% |
| 2020-09-12 | $0.2131 | $0.2275 | $0.2131 | $0.2275 | $1.56K | +10.33% |
| 2020-09-10 | $0.2096 | $0.2096 | $0.2062 | $0.2062 | $1.03K | -1.62% |
| 2020-09-09 | $0.2207 | $0.2207 | $0.2096 | $0.2096 | $1.69K | -5.03% |
| 2020-09-08 | $0.2077 | $0.2207 | $0.2077 | $0.2207 | $4.05K | +6.26% |
| 2020-09-07 | $0.1910 | $0.2077 | $0.1910 | $0.2077 | $1.88K | +8.74% |
| 2020-09-06 | $0.1549 | $0.1910 | $0.1549 | $0.1910 | $1.18K | +23.31% |
| 2020-09-05 | $0.1864 | $0.1864 | $0.1549 | $0.1549 | $1.54K | -16.90% |
| 2020-09-04 | $0.1811 | $0.1864 | $0.1811 | $0.1864 | $1.15K | +2.93% |
| 2020-09-03 | $0.2178 | $0.2178 | $0.1811 | $0.1811 | $1.78K | -16.85% |
| 2020-09-02 | $0.2362 | $0.2362 | $0.2178 | $0.2178 | $1.39K | +3470.49% |
| 2020-09-01 | $0.0080 | $0.0080 | $0.0061 | $0.0061 | $2.46K | -97.56% |
| 2020-08-31 | $0.2492 | $0.2496 | $0.2492 | $0.2496 | $2.23K | +3415.49% |
| 2020-08-30 | $0.0070 | $0.0071 | $0.0070 | $0.0071 | $1.51K | +4.41% |
| 2020-08-29 | $0.0076 | $0.0076 | $0.0068 | $0.0068 | $198.94 | -97.29% |
| 2020-08-28 | $0.2458 | $0.2510 | $0.2458 | $0.2510 | $890.32 | +2.12% |
| 2020-08-27 | $0.2482 | $0.2482 | $0.2458 | $0.2458 | $1.70K | -0.97% |
| 2020-08-26 | $0.2591 | $0.2591 | $0.2482 | $0.2482 | $2.14K | -4.21% |
| 2020-08-25 | $0.2833 | $0.2833 | $0.2591 | $0.2591 | $1.88K | -8.54% |
| 2020-08-24 | $0.2963 | $0.2963 | $0.2833 | $0.2833 | $1.76K | -4.39% |
| 2020-08-23 | $0.2856 | $0.2963 | $0.2856 | $0.2963 | $2.07K | +3.75% |
| 2020-08-22 | $0.2614 | $0.2856 | $0.2614 | $0.2856 | $1.25K | +9.26% |
| 2020-08-21 | $0.2834 | $0.2834 | $0.2614 | $0.2614 | $3.26K | -7.76% |
| 2020-08-20 | $0.2441 | $0.2834 | $0.2441 | $0.2834 | $1.49K | +9.42% |
| 2020-08-18 | $0.2667 | $0.2667 | $0.2590 | $0.2590 | $1.72K | -2.89% |
| 2020-08-17 | $0.2774 | $0.2774 | $0.2667 | $0.2667 | $1.62K | -3.86% |
| 2020-08-16 | $0.2873 | $0.2873 | $0.2774 | $0.2774 | $1.43K | -3.45% |
| 2020-08-15 | $0.3110 | $0.3110 | $0.2873 | $0.2873 | $2.23K | -7.62% |
| 2020-08-14 | $0.2682 | $0.3110 | $0.2682 | $0.3110 | $2.80K | +15.96% |
| 2020-08-13 | $0.2689 | $0.2689 | $0.2682 | $0.2682 | $2.08K | -0.26% |
| 2020-08-12 | $0.2454 | $0.2689 | $0.2454 | $0.2689 | $2.29K | +9.58% |
| 2020-08-11 | $0.2716 | $0.2716 | $0.2454 | $0.2454 | $4.49K | -9.65% |
| 2020-08-10 | $0.2348 | $0.2716 | $0.2348 | $0.2716 | $2.93K | +15.67% |
| 2020-08-09 | $0.2347 | $0.2348 | $0.2347 | $0.2348 | $2.37K | +0.04% |
| 2020-08-08 | $0.2103 | $0.2347 | $0.2103 | $0.2347 | $1.79K | +11.60% |
| 2020-08-07 | $0.2051 | $0.2103 | $0.2051 | $0.2103 | $1.96K | +2.54% |
| 2020-08-06 | $0.1851 | $0.2051 | $0.1851 | $0.2051 | $3.50K | +10.80% |
| 2020-08-05 | $0.1894 | $0.1894 | $0.1851 | $0.1851 | $1.23K | -2.27% |
| 2020-08-04 | $0.1782 | $0.1894 | $0.1782 | $0.1894 | $1.50K | +9.92% |
| 2020-08-02 | $0.1681 | $0.1723 | $0.1681 | $0.1723 | $1.09K | +2.50% |
| 2020-08-01 | $0.1730 | $0.1730 | $0.1681 | $0.1681 | $1.24K | -2.83% |
| 2020-07-31 | $0.1591 | $0.1730 | $0.1591 | $0.1730 | $1.98K | +8.74% |
| 2020-07-30 | $0.1562 | $0.1591 | $0.1562 | $0.1591 | $455.48 | +1.86% |
| 2020-07-29 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $1.08K | +1493.88% |
| 2020-07-28 | $0.0090 | $0.0098 | $0.0090 | $0.0098 | $135.32 | -93.30% |
| 2020-07-27 | $0.1731 | $0.1731 | $0.1463 | $0.1463 | $2.34K | +1408.25% |
| 2020-07-26 | $0.0101 | $0.0101 | $0.0097 | $0.0097 | $7.46K | +0.00% |
| 2020-07-25 | $0.0100 | $0.0100 | $0.0097 | $0.0097 | $14.15K | +1.04% |
| 2020-07-24 | $0.0112 | $0.0112 | $0.0096 | $0.0096 | $41.38K | -14.29% |
| 2020-07-23 | $0.0106 | $0.0112 | $0.0106 | $0.0112 | $404.48 | -93.43% |
| 2020-07-22 | $0.1627 | $0.1705 | $0.1627 | $0.1705 | $2.50K | +4.79% |
| 2020-07-21 | $0.1464 | $0.1627 | $0.1464 | $0.1627 | $1.65K | +1379.09% |
| 2020-07-20 | $0.0106 | $0.0110 | $0.0106 | $0.0110 | $141.36 | -92.37% |
| 2020-07-19 | $0.1489 | $0.1489 | $0.1442 | $0.1442 | $619.33 | +1187.50% |
| 2020-07-18 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $259.68 | -1.75% |
| 2020-07-17 | $0.0109 | $0.0114 | $0.0109 | $0.0114 | $1.21K | +0.88% |
| 2020-07-16 | $0.0105 | $0.0113 | $0.0105 | $0.0113 | $22.02K | +3.67% |
| 2020-07-15 | $0.0108 | $0.0109 | $0.0108 | $0.0109 | $1.80K | -0.91% |
| 2020-07-14 | $0.0123 | $0.0123 | $0.0110 | $0.0110 | $12.68K | -6.78% |
| 2020-07-13 | $0.0123 | $0.0123 | $0.0118 | $0.0118 | $35.19K | +1.72% |
| 2020-07-12 | $0.0138 | $0.0138 | $0.0116 | $0.0116 | $7.70K | -0.00% |
| 2020-07-11 | $0.0125 | $0.0125 | $0.0116 | $0.0116 | $2.67K | -5.69% |
| 2020-07-10 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $4.83K | +5.13% |
| 2020-07-09 | $0.0122 | $0.0122 | $0.0117 | $0.0117 | $5.45K | -4.10% |
| 2020-07-08 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $19.60K | +5.17% |
| 2020-07-07 | $0.0126 | $0.0126 | $0.0116 | $0.0116 | $106.35K | +11.54% |
| 2020-07-06 | $0.0107 | $0.0107 | $0.0104 | $0.0104 | $1.60K | -3.70% |
| 2020-07-05 | $0.0112 | $0.0112 | $0.0108 | $0.0108 | $42.07K | +1.89% |
| 2020-07-03 | $0.0100 | $0.0106 | $0.0100 | $0.0106 | $666.75 | +4.95% |
| 2020-07-02 | $0.0100 | $0.0101 | $0.0100 | $0.0101 | $735.89 | +0.00% |
| 2020-07-01 | $0.0088 | $0.0101 | $0.0088 | $0.0101 | $1.40K | +1.00% |
| 2020-06-30 | $0.0113 | $0.0113 | $0.0100 | $0.0100 | $935.73 | -92.56% |
| 2020-06-29 | $0.1310 | $0.1344 | $0.1310 | $0.1344 | $132.40 | +1230.69% |
| 2020-06-28 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $178.75 | -91.80% |
| 2020-06-27 | $0.1378 | $0.1378 | $0.1231 | $0.1231 | $513.33 | -10.67% |
| 2020-06-26 | $0.1380 | $0.1380 | $0.1378 | $0.1378 | $279.59 | +1521.18% |
| 2020-06-25 | $0.0086 | $0.0086 | $0.0085 | $0.0085 | $199.93 | -16.67% |
| 2020-06-24 | $0.0105 | $0.0105 | $0.0102 | $0.0102 | $219.32 | -2.86% |
| 2020-06-23 | $0.0087 | $0.0105 | $0.0087 | $0.0105 | $1.16K | -92.77% |
| 2020-06-22 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $388.05 | +1550.00% |
| 2020-06-21 | $0.0097 | $0.0097 | $0.0088 | $0.0088 | $160.33 | -93.67% |
| 2020-06-20 | $0.1413 | $0.1413 | $0.1391 | $0.1391 | $226.17 | -1.56% |
| 2020-06-19 | $0.1485 | $0.1485 | $0.1413 | $0.1413 | $449.26 | -4.85% |
| 2020-06-18 | $0.1467 | $0.1485 | $0.1467 | $0.1485 | $1.33K | +1689.16% |
| 2020-06-17 | $0.0080 | $0.0083 | $0.0080 | $0.0083 | $82.61 | -13.54% |
| 2020-06-16 | $0.0109 | $0.0109 | $0.0096 | $0.0096 | $83.03 | -93.29% |
| 2020-06-15 | $0.1422 | $0.1430 | $0.1422 | $0.1430 | $454.90 | +1389.58% |
| 2020-06-14 | $0.0087 | $0.0096 | $0.0087 | $0.0096 | $3.11K | -94.09% |
| 2020-06-13 | $0.1609 | $0.1624 | $0.1609 | $0.1624 | $515.80 | +1904.94% |
| 2020-06-12 | $0.0087 | $0.0087 | $0.0081 | $0.0081 | $206.94 | -22.12% |
| 2020-06-11 | $0.0099 | $0.0104 | $0.0099 | $0.0104 | $905.33 | +7.22% |
| 2020-06-10 | $0.0097 | $0.0097 | $0.0097 | $0.0097 | $1.09K | -93.38% |
| 2020-06-09 | $0.1465 | $0.1466 | $0.1465 | $0.1466 | $371.00 | +1687.80% |
| 2020-06-08 | $0.0097 | $0.0097 | $0.0082 | $0.0082 | $399.29 | -94.06% |
| 2020-06-07 | $0.1375 | $0.1380 | $0.1375 | $0.1380 | $212.99 | +1669.23% |
| 2020-06-06 | $0.0076 | $0.0078 | $0.0076 | $0.0078 | $400.85 | -94.46% |
| 2020-06-05 | $0.1519 | $0.1519 | $0.1409 | $0.1409 | $566.26 | +1706.41% |
| 2020-06-04 | $0.0078 | $0.0078 | $0.0078 | $0.0078 | $481.61 | -9.30% |
| 2020-06-03 | $0.0090 | $0.0090 | $0.0086 | $0.0086 | $489.76 | -3.37% |
| 2020-06-02 | $0.0087 | $0.0089 | $0.0087 | $0.0089 | $69.19 | +3.49% |
| 2020-06-01 | $0.0082 | $0.0086 | $0.0082 | $0.0086 | $169.40 | +2.38% |
| 2020-05-31 | $0.0079 | $0.0084 | $0.0079 | $0.0084 | $1.73K | -94.44% |
| 2020-05-30 | $0.1601 | $0.1601 | $0.1510 | $0.1510 | $584.83 | -5.68% |
| 2020-05-29 | $0.1521 | $0.1601 | $0.1521 | $0.1601 | $1.55K | +1805.95% |
| 2020-05-28 | $0.0088 | $0.0088 | $0.0084 | $0.0084 | $3.00K | -6.67% |
| 2020-05-27 | $0.0084 | $0.0090 | $0.0084 | $0.0090 | $1.17K | -93.02% |
| 2020-05-26 | $0.1321 | $0.1321 | $0.1289 | $0.1289 | $366.85 | +1574.03% |
| 2020-05-25 | $0.0065 | $0.0077 | $0.0065 | $0.0077 | $1.52K | +18.46% |
| 2020-05-24 | $0.0077 | $0.0077 | $0.0065 | $0.0065 | $3.36K | -2.99% |
| 2020-05-23 | $0.0065 | $0.0067 | $0.0065 | $0.0067 | $1.49K | +9.84% |
| 2020-05-22 | $0.0066 | $0.0066 | $0.0061 | $0.0061 | $191.58 | -6.15% |
| 2020-05-21 | $0.0061 | $0.0065 | $0.0061 | $0.0065 | $414.93 | +4.84% |
| 2020-05-20 | $0.0057 | $0.0062 | $0.0057 | $0.0062 | $888.69 | +10.71% |
| 2020-05-19 | $0.0071 | $0.0071 | $0.0056 | $0.0056 | $1.80K | -21.13% |
| 2020-05-18 | $0.0069 | $0.0071 | $0.0069 | $0.0071 | $858.53 | +0.00% |
| 2020-05-17 | $0.0052 | $0.0071 | $0.0052 | $0.0071 | $722.31 | +61.36% |
| 2020-05-16 | $0.0047 | $0.0047 | $0.0044 | $0.0044 | $186.74 | -22.81% |
| 2020-05-15 | $0.0052 | $0.0057 | $0.0052 | $0.0057 | $71.61 | +7.55% |
| 2020-05-14 | $0.0058 | $0.0058 | $0.0053 | $0.0053 | $196.85 | -95.07% |
| 2020-05-13 | $0.0978 | $0.1075 | $0.0978 | $0.1075 | $318.18 | +9.92% |
| 2020-05-12 | $0.0926 | $0.0978 | $0.0926 | $0.0978 | $71.92 | +1678.18% |
| 2020-05-11 | $0.0059 | $0.0059 | $0.0055 | $0.0055 | $304.53 | -1.79% |
| 2020-05-10 | $0.0053 | $0.0056 | $0.0053 | $0.0056 | $57.33 | +0.00% |
| 2020-05-09 | $0.0058 | $0.0058 | $0.0056 | $0.0056 | $868.48 | -94.95% |
| 2020-05-08 | $0.0980 | $0.1108 | $0.0980 | $0.1108 | $370.05 | +13.06% |
| 2020-05-07 | $0.0982 | $0.0982 | $0.0980 | $0.0980 | $175.93 | -0.20% |
| 2020-05-06 | $0.1055 | $0.1055 | $0.0982 | $0.0982 | $278.44 | -6.92% |
| 2020-05-05 | $0.1041 | $0.1055 | $0.1041 | $0.1055 | $82.65 | +1.34% |
| 2020-05-04 | $0.1057 | $0.1057 | $0.1041 | $0.1041 | $146.55 | -1.51% |
| 2020-05-03 | $0.1110 | $0.1110 | $0.1057 | $0.1057 | $161.49 | +1632.79% |
| 2020-05-02 | $0.0060 | $0.0061 | $0.0060 | $0.0061 | $694.71 | +3.39% |
| 2020-05-01 | $0.0052 | $0.0059 | $0.0052 | $0.0059 | $288.30 | +15.69% |
| 2020-04-30 | $0.0051 | $0.0051 | $0.0051 | $0.0051 | $727.06 | -95.35% |
| 2020-04-29 | $0.1060 | $0.1097 | $0.1060 | $0.1097 | $227.69 | +3.49% |
| 2020-04-28 | $0.1084 | $0.1084 | $0.1060 | $0.1060 | $143.47 | +1759.65% |
| 2020-04-27 | $0.0055 | $0.0057 | $0.0055 | $0.0057 | $436.14 | +7.55% |
| 2020-04-26 | $0.0061 | $0.0061 | $0.0053 | $0.0053 | $240.32 | -25.35% |
| 2020-04-25 | $0.0055 | $0.0071 | $0.0055 | $0.0071 | $160.23 | -93.35% |
| 2020-04-24 | $0.0994 | $0.1068 | $0.0994 | $0.1068 | $432.66 | +7.44% |
| 2020-04-23 | $0.0945 | $0.0994 | $0.0945 | $0.0994 | $397.64 | +1707.27% |
| 2020-04-22 | $0.0054 | $0.0055 | $0.0054 | $0.0055 | $270.08 | -93.75% |
| 2020-04-21 | $0.0861 | $0.0880 | $0.0861 | $0.0880 | $54.58 | +2.21% |
| 2020-04-20 | $0.0920 | $0.0920 | $0.0861 | $0.0861 | $104.21 | -6.41% |
| 2020-04-19 | $0.0947 | $0.0947 | $0.0920 | $0.0920 | $74.63 | -2.85% |
| 2020-04-18 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $127.55 | +5.11% |
| 2020-04-17 | $0.0921 | $0.0921 | $0.0901 | $0.0901 | $58.70 | -2.17% |
| 2020-04-16 | $0.0855 | $0.0921 | $0.0855 | $0.0921 | $148.00 | +7.72% |
| 2020-04-15 | $0.0890 | $0.0890 | $0.0855 | $0.0855 | $94.76 | -3.93% |
| 2020-04-14 | $0.0886 | $0.0890 | $0.0886 | $0.0890 | $92.68 | -2.52% |
| 2020-04-12 | $0.0921 | $0.0921 | $0.0913 | $0.0913 | $97.57 | -0.87% |
| 2020-04-11 | $0.0919 | $0.0921 | $0.0919 | $0.0921 | $51.56 | +0.22% |
| 2020-04-10 | $0.1039 | $0.1039 | $0.0919 | $0.0919 | $225.74 | -11.55% |
| 2020-04-09 | $0.1015 | $0.1039 | $0.1015 | $0.1039 | $203.96 | +2.36% |
| 2020-04-08 | $0.1016 | $0.1016 | $0.1015 | $0.1015 | $80.65 | -0.10% |
| 2020-04-07 | $0.1029 | $0.1029 | $0.1016 | $0.1016 | $186.60 | -1.26% |
| 2020-04-06 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $151.36 | +7.41% |
| 2020-04-05 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $104.40 | -3.52% |
| 2020-04-04 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $186.12 | +5.19% |
| 2020-04-03 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $307.35 | +0.00% |
| 2020-04-02 | $0.0942 | $0.0944 | $0.0942 | $0.0944 | $485.80 | +0.21% |
| 2020-04-01 | $0.0872 | $0.0942 | $0.0872 | $0.0942 | $313.19 | +1747.06% |
| 2020-03-31 | $0.0051 | $0.0051 | $0.0051 | $0.0051 | $771.60 | -94.33% |
| 2020-03-30 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $136.91 | +11.96% |
| 2020-03-29 | $0.0870 | $0.0870 | $0.0803 | $0.0803 | $94.04 | -7.70% |
| 2020-03-28 | $0.0874 | $0.0874 | $0.0870 | $0.0870 | $209.21 | +1640.00% |
| 2020-03-27 | $0.0054 | $0.0054 | $0.0050 | $0.0050 | $668.54 | -7.41% |
| 2020-03-26 | $0.0059 | $0.0059 | $0.0054 | $0.0054 | $198.34 | -93.54% |
| 2020-03-25 | $0.0844 | $0.0844 | $0.0836 | $0.0836 | $83.87 | +1507.69% |
| 2020-03-24 | $0.0047 | $0.0052 | $0.0047 | $0.0052 | $795.34 | -93.94% |
| 2020-03-23 | $0.0794 | $0.0858 | $0.0794 | $0.0858 | $98.15 | +8.06% |
| 2020-03-22 | $0.0872 | $0.0872 | $0.0794 | $0.0794 | $240.79 | +2235.29% |
| 2020-03-21 | $0.0049 | $0.0049 | $0.0034 | $0.0034 | $854.48 | -34.62% |
| 2020-03-20 | $0.0041 | $0.0052 | $0.0041 | $0.0052 | $773.58 | -93.74% |
| 2020-03-19 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $312.17 | +21.14% |
| 2020-03-18 | $0.0687 | $0.0687 | $0.0686 | $0.0686 | $89.73 | -0.15% |
| 2020-03-17 | $0.0588 | $0.0687 | $0.0588 | $0.0687 | $194.74 | +0.73% |
| 2020-03-15 | $0.0700 | $0.0700 | $0.0682 | $0.0682 | $143.21 | -2.57% |
| 2020-03-14 | $0.0755 | $0.0755 | $0.0700 | $0.0700 | $250.22 | +1106.90% |
| 2020-03-13 | $0.0045 | $0.0058 | $0.0045 | $0.0058 | $226.69 | +31.82% |
| 2020-03-12 | $0.0071 | $0.0071 | $0.0044 | $0.0044 | $557.30 | -96.77% |
| 2020-03-11 | $0.1372 | $0.1372 | $0.1363 | $0.1363 | $1.71K | -0.66% |
| 2020-03-10 | $0.1167 | $0.1372 | $0.1167 | $0.1372 | $590.25 | +1832.39% |
| 2020-03-09 | $0.0074 | $0.0074 | $0.0071 | $0.0071 | $563.84 | -4.05% |
| 2020-03-08 | $0.0082 | $0.0082 | $0.0074 | $0.0074 | $487.71 | -9.76% |
| 2020-03-07 | $0.0081 | $0.0082 | $0.0081 | $0.0082 | $118.24 | +3.80% |
| 2020-03-06 | $0.0084 | $0.0084 | $0.0079 | $0.0079 | $98.90 | +5.33% |
| 2020-03-04 | $0.0076 | $0.0076 | $0.0075 | $0.0075 | $53.24 | -1.32% |
| 2020-03-03 | $0.0077 | $0.0077 | $0.0076 | $0.0076 | $112.98 | -3.80% |
| 2020-03-01 | $0.0077 | $0.0079 | $0.0077 | $0.0079 | $87.36 | -2.47% |
| 2020-02-29 | $0.0076 | $0.0081 | $0.0076 | $0.0081 | $140.27 | +3.85% |
| 2020-02-27 | $0.0077 | $0.0078 | $0.0077 | $0.0078 | $457.00 | +0.00% |
| 2020-02-26 | $0.0083 | $0.0083 | $0.0078 | $0.0078 | $1.65K | -9.30% |
| 2020-02-25 | $0.0093 | $0.0093 | $0.0086 | $0.0086 | $948.81 | -3.37% |
| 2020-02-24 | $0.0091 | $0.0091 | $0.0089 | $0.0089 | $103.23 | -8.25% |
| 2020-02-23 | $0.0095 | $0.0097 | $0.0095 | $0.0097 | $742.77 | +0.00% |
| 2020-02-22 | $0.0092 | $0.0097 | $0.0092 | $0.0097 | $487.41 | +18.29% |
| 2020-02-21 | $0.0086 | $0.0086 | $0.0082 | $0.0082 | $330.88 | -10.87% |
| 2020-02-20 | $0.0097 | $0.0097 | $0.0092 | $0.0092 | $1.11K | -9.80% |
| 2020-02-19 | $0.0101 | $0.0102 | $0.0101 | $0.0102 | $1.22K | +0.99% |
| 2020-02-18 | $0.0090 | $0.0101 | $0.0090 | $0.0101 | $1.21K | +10.99% |
| 2020-02-17 | $0.0090 | $0.0091 | $0.0090 | $0.0091 | $276.33 | +2.25% |
| 2020-02-16 | $0.0094 | $0.0094 | $0.0089 | $0.0089 | $542.65 | -3.26% |
| 2020-02-15 | $0.0106 | $0.0106 | $0.0092 | $0.0092 | $2.63K | -95.01% |
| 2020-02-14 | $0.1792 | $0.1845 | $0.1792 | $0.1845 | $1.26K | +1763.64% |
| 2020-02-13 | $0.0099 | $0.0099 | $0.0099 | $0.0099 | $1.73K | -95.03% |
| 2020-02-12 | $0.1797 | $0.1992 | $0.1797 | $0.1992 | $5.36K | +1975.00% |
| 2020-02-11 | $0.0105 | $0.0105 | $0.0096 | $0.0096 | $4.56K | -8.57% |
| 2020-02-10 | $0.0100 | $0.0105 | $0.0100 | $0.0105 | $1.23K | +8.25% |
| 2020-02-09 | $0.0104 | $0.0104 | $0.0097 | $0.0097 | $2.05K | -6.73% |
| 2020-02-08 | $0.0096 | $0.0104 | $0.0096 | $0.0104 | $3.02K | +1.96% |
| 2020-02-07 | $0.0085 | $0.0102 | $0.0085 | $0.0102 | $5.22K | +13.33% |
| 2020-02-06 | $0.0084 | $0.0090 | $0.0084 | $0.0090 | $3.65K | +5.88% |
| 2020-02-05 | $0.0085 | $0.0085 | $0.0085 | $0.0085 | $7.78K | +1.19% |
| 2020-02-03 | $0.0085 | $0.0085 | $0.0084 | $0.0084 | $104.68 | -3.45% |
| 2020-02-02 | $0.0086 | $0.0087 | $0.0086 | $0.0087 | $760.37 | -1.14% |
| 2020-02-01 | $0.0086 | $0.0088 | $0.0086 | $0.0088 | $75.29 | +2.33% |
| 2020-01-31 | $0.0086 | $0.0086 | $0.0086 | $0.0086 | $64.77 | -2.27% |
| 2020-01-30 | $0.0083 | $0.0088 | $0.0083 | $0.0088 | $675.60 | +6.02% |
| 2020-01-29 | $0.0082 | $0.0083 | $0.0082 | $0.0083 | $250.06 | -3.49% |
| 2020-01-28 | $0.0082 | $0.0086 | $0.0082 | $0.0086 | $929.75 | +3.61% |
| 2020-01-27 | $0.0087 | $0.0087 | $0.0083 | $0.0083 | $644.95 | -5.68% |
| 2020-01-26 | $0.0076 | $0.0088 | $0.0076 | $0.0088 | $448.37 | +14.29% |
| 2020-01-25 | $0.0076 | $0.0077 | $0.0076 | $0.0077 | $63.37 | +1.32% |
| 2020-01-24 | $0.0078 | $0.0078 | $0.0076 | $0.0076 | $156.77 | -1.30% |
| 2020-01-23 | $0.0078 | $0.0078 | $0.0077 | $0.0077 | $285.08 | -4.94% |
| 2020-01-22 | $0.0079 | $0.0081 | $0.0079 | $0.0081 | $560.69 | +3.85% |
| 2020-01-21 | $0.0079 | $0.0079 | $0.0078 | $0.0078 | $1.17K | -6.02% |
| 2020-01-20 | $0.0080 | $0.0083 | $0.0080 | $0.0083 | $1.50K | +1.22% |
| 2020-01-19 | $0.0087 | $0.0087 | $0.0082 | $0.0082 | $113.04 | -1.20% |
| 2020-01-17 | $0.0084 | $0.0084 | $0.0083 | $0.0083 | $774.38 | -6.74% |
| 2020-01-16 | $0.0085 | $0.0089 | $0.0085 | $0.0089 | $641.94 | +2.30% |
| 2020-01-15 | $0.0085 | $0.0087 | $0.0085 | $0.0087 | $727.16 | +10.13% |
| 2020-01-14 | $0.0083 | $0.0083 | $0.0079 | $0.0079 | $1.44K | -2.47% |
| 2020-01-13 | $0.0084 | $0.0084 | $0.0081 | $0.0081 | $278.21 | +0.00% |
| 2020-01-11 | $0.0081 | $0.0081 | $0.0081 | $0.0081 | $1.08K | +0.00% |
| 2020-01-10 | $0.0082 | $0.0082 | $0.0081 | $0.0081 | $347.34 | -3.57% |
| 2020-01-09 | $0.0082 | $0.0084 | $0.0082 | $0.0084 | $732.92 | +2.44% |
| 2020-01-08 | $0.0082 | $0.0082 | $0.0082 | $0.0082 | $420.38 | +0.00% |
| 2020-01-07 | $0.0083 | $0.0083 | $0.0082 | $0.0082 | $865.35 | +3.80% |
| 2020-01-06 | $0.0082 | $0.0082 | $0.0079 | $0.0079 | $1.08K | +0.00% |
| 2020-01-04 | $0.0081 | $0.0081 | $0.0079 | $0.0079 | $351.43 | -3.66% |
| 2020-01-03 | $0.0079 | $0.0082 | $0.0079 | $0.0082 | $1.18K | +3.80% |
| 2020-01-02 | $0.0079 | $0.0079 | $0.0079 | $0.0079 | $1.61K | +2.60% |
| 2020-01-01 | $0.0080 | $0.0080 | $0.0077 | $0.0077 | $2.14K | -3.75% |
Frequently asked questions
What was the Stacks price on January 1, 2020?
STX opened 2020-01-01 at $0.0080 and closed that day at $0.0077.
What was the highest price of Stacks in 2020?
The highest was $0.4133 on 2020-12-27; the lowest was $0.0024 on 2020-09-24.
How much did Stacks change in 2020?
STX moved +4850.00% in 2020, from $0.0080 to $0.3960.
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.