Stacks price history in 2021
In 2021 Stacks (STX) went from $0.3960 on 2021-01-01 to $2.165 on 2021-12-31, a change of +446.71%. The highest price was $3.2549 on 2021-11-30 and the lowest $0.3924 on 2021-01-16. About $932.87M was traded across the year. The best day was 2021-04-05 (+119.63%) and the worst 2021-05-19 (-33.66%).
$0.3960Open · 2021-01-01
$2.165Close · 2021-12-31
$3.2549High · 2021-11-30
$0.3924Low · 2021-01-16
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3960 | $0.7597 | $0.3924 | $0.40958 | $836.34K | +3.43% |
| February | $0.4046 | $1.2109 | $0.4000 | $0.930468 | $2.88M | +129.97% |
| March | $0.9302 | $3.00 | $0.9285 | $1.2019 | $68.89M | +29.21% |
| April | $1.1988 | $2.8337 | $1.1087 | $2.1337 | $65.98M | +77.99% |
| May | $2.1788 | $2.2144 | $0.7406 | $0.997333 | $53.70M | -54.23% |
| June | $0.9995 | $1.06 | $0.5026 | $0.790855 | $40.72M | -20.87% |
| July | $0.7912 | $1.4655 | $0.7321 | $1.2342 | $37.56M | +55.99% |
| August | $1.2665 | $1.5869 | $1.1956 | $1.4637 | $83.41M | +15.57% |
| September | $1.4499 | $1.7827 | $1.1063 | $1.2018 | $103.34M | -17.11% |
| October | $1.2988 | $2.8132 | $1.2772 | $1.8424 | $159.96M | +41.86% |
| November | $1.9629 | $3.2549 | $1.78 | $2.7771 | $144.89M | +41.48% |
| December | $2.7671 | $3.2519 | $1.7569 | $2.165 | $170.69M | -21.76% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $2.1953 | $2.2774 | $2.1054 | $2.165 | $792.39K | -3.06% |
| 2021-12-30 | $2.2102 | $2.2817 | $2.1601 | $2.2334 | $5.72M | +4.65% |
| 2021-12-29 | $2.2772 | $2.3028 | $2.0982 | $2.1342 | $1.46M | -4.11% |
| 2021-12-28 | $2.3954 | $2.4045 | $2.0963 | $2.2257 | $14.61M | -14.56% |
| 2021-12-27 | $2.3526 | $2.6336 | $2.3526 | $2.6049 | $1.91M | +10.79% |
| 2021-12-26 | $2.3002 | $2.3579 | $2.2304 | $2.3511 | $653.83K | +2.98% |
| 2021-12-25 | $2.2778 | $2.3435 | $2.2302 | $2.2831 | $5.34M | +0.64% |
| 2021-12-24 | $2.3098 | $2.3361 | $2.2176 | $2.2685 | $6.58M | -2.32% |
| 2021-12-23 | $2.318 | $2.4061 | $2.281 | $2.3224 | $9.74M | +6.16% |
| 2021-12-22 | $2.1297 | $2.2387 | $2.1124 | $2.1876 | $2.04M | +2.73% |
| 2021-12-21 | $2.0167 | $2.1388 | $1.9726 | $2.1294 | $405.29K | +3.77% |
| 2021-12-20 | $1.9689 | $2.1294 | $1.9653 | $2.052 | $5.85M | -0.59% |
| 2021-12-19 | $2.0909 | $2.1606 | $2.0561 | $2.0642 | $1.22M | -0.97% |
| 2021-12-18 | $2.0901 | $2.16 | $2.0554 | $2.0843 | $6.19M | +0.28% |
| 2021-12-17 | $2.0511 | $2.1632 | $1.9828 | $2.0785 | $8.05M | -2.50% |
| 2021-12-16 | $2.216 | $2.2905 | $2.1182 | $2.1318 | $2.06M | -4.15% |
| 2021-12-15 | $1.813 | $2.2877 | $1.8115 | $2.2241 | $15.34M | +13.59% |
| 2021-12-14 | $1.8562 | $1.9704 | $1.7741 | $1.958 | $1.57M | +4.60% |
| 2021-12-13 | $1.9087 | $1.9699 | $1.7749 | $1.872 | $9.61M | -12.05% |
| 2021-12-12 | $2.1358 | $2.1445 | $2.0037 | $2.1286 | $603.77K | +1.16% |
| 2021-12-11 | $2.0767 | $2.1455 | $2.0047 | $2.1042 | $6.09M | +7.04% |
| 2021-12-10 | $2.1133 | $2.202 | $1.9505 | $1.9657 | $1.36M | -5.51% |
| 2021-12-09 | $2.1492 | $2.2034 | $2.00 | $2.0803 | $9.03M | -9.86% |
| 2021-12-08 | $2.2846 | $2.3459 | $2.1502 | $2.3078 | $2.54M | +1.37% |
| 2021-12-07 | $2.3863 | $2.3993 | $2.1484 | $2.2767 | $11.88M | +0.14% |
| 2021-12-06 | $2.0711 | $2.2845 | $1.9952 | $2.2735 | $3.10M | +9.72% |
| 2021-12-05 | $2.2284 | $2.2927 | $1.923 | $2.072 | $1.38M | -6.88% |
| 2021-12-04 | $2.5389 | $2.5782 | $1.7569 | $2.2252 | $5.83M | -12.32% |
| 2021-12-03 | $2.5437 | $2.6909 | $2.3416 | $2.5378 | $3.12M | -0.03% |
| 2021-12-02 | $2.598 | $2.6906 | $2.4017 | $2.5385 | $17.04M | -11.66% |
| 2021-12-01 | $2.7671 | $3.2519 | $2.7116 | $2.8734 | $9.56M | +3.47% |
| 2021-11-30 | $2.6727 | $3.2549 | $2.6027 | $2.7771 | $46.11M | +28.72% |
| 2021-11-29 | $1.9308 | $2.1938 | $1.9119 | $2.1575 | $1.89M | +11.98% |
| 2021-11-28 | $1.8736 | $1.9304 | $1.7834 | $1.9266 | $1.38M | +2.67% |
| 2021-11-27 | $1.8362 | $1.9274 | $1.8246 | $1.8765 | $1.12M | +2.58% |
| 2021-11-26 | $2.0579 | $2.0627 | $1.78 | $1.8293 | $1.57M | -11.06% |
| 2021-11-25 | $1.97 | $2.0975 | $1.9326 | $2.0567 | $856.72K | +4.46% |
| 2021-11-24 | $2.0695 | $2.0855 | $1.9076 | $1.9689 | $509.73K | -4.80% |
| 2021-11-23 | $2.1139 | $2.1277 | $1.9974 | $2.0681 | $830.38K | -2.14% |
| 2021-11-22 | $2.1603 | $2.2613 | $2.113 | $2.1134 | $2.77M | -3.60% |
| 2021-11-21 | $2.2041 | $2.2671 | $2.1126 | $2.1924 | $10.08M | +3.55% |
| 2021-11-20 | $2.0553 | $2.1276 | $1.9957 | $2.1173 | $264.03K | +4.88% |
| 2021-11-19 | $2.0575 | $2.0998 | $1.9975 | $2.0188 | $4.54M | +4.83% |
| 2021-11-18 | $2.14 | $2.15 | $1.8531 | $1.9258 | $931.58K | -10.00% |
| 2021-11-17 | $2.1573 | $2.1885 | $2.0218 | $2.1399 | $379.27K | +1.18% |
| 2021-11-16 | $2.2001 | $2.2104 | $2.0186 | $2.1149 | $7.61M | -12.79% |
| 2021-11-15 | $2.3269 | $2.49 | $2.2725 | $2.425 | $1.32M | +3.69% |
| 2021-11-14 | $2.3069 | $2.339 | $2.20 | $2.3386 | $868.52K | +3.43% |
| 2021-11-13 | $2.3405 | $2.3637 | $2.2366 | $2.261 | $7.23M | +0.35% |
| 2021-11-12 | $2.2033 | $2.4434 | $2.1725 | $2.2532 | $932.23K | +1.21% |
| 2021-11-11 | $2.2222 | $2.439 | $2.195 | $2.2264 | $12.98M | +5.97% |
| 2021-11-10 | $2.216 | $2.3324 | $2.0187 | $2.101 | $691.43K | -5.20% |
| 2021-11-09 | $2.312 | $2.3696 | $2.1886 | $2.2163 | $970.17K | -4.01% |
| 2021-11-08 | $2.2099 | $2.4325 | $2.1505 | $2.3089 | $2.25M | +4.69% |
| 2021-11-07 | $1.9908 | $2.21 | $1.9745 | $2.2053 | $528.65K | +10.36% |
| 2021-11-06 | $1.9813 | $2.0208 | $1.9041 | $1.9982 | $207.85K | +2.05% |
| 2021-11-05 | $1.982 | $2.0213 | $1.8997 | $1.958 | $6.94M | -0.60% |
| 2021-11-04 | $1.8853 | $2.0239 | $1.8834 | $1.9699 | $7.30M | +0.82% |
| 2021-11-03 | $1.977 | $2.1092 | $1.8687 | $1.954 | $744.85K | +0.95% |
| 2021-11-02 | $1.9574 | $2.1088 | $1.8666 | $1.9355 | $10.38M | -0.90% |
| 2021-11-01 | $1.9629 | $1.995 | $1.8971 | $1.9531 | $10.69M | +6.01% |
| 2021-10-31 | $1.9108 | $1.9113 | $1.7715 | $1.8424 | $364.14K | -3.61% |
| 2021-10-30 | $1.979 | $1.979 | $1.8706 | $1.9113 | $148.11K | -3.69% |
| 2021-10-29 | $1.9353 | $1.9948 | $1.8896 | $1.9846 | $474.33K | +1.11% |
| 2021-10-28 | $1.9089 | $1.9839 | $1.8281 | $1.9628 | $9.04M | +3.67% |
| 2021-10-27 | $1.9116 | $1.9614 | $1.8113 | $1.8934 | $9.82M | -12.15% |
| 2021-10-26 | $2.219 | $2.2245 | $2.1391 | $2.1553 | $902.33K | -2.00% |
| 2021-10-25 | $2.2225 | $2.237 | $2.1581 | $2.1993 | $7.08M | -0.76% |
| 2021-10-24 | $2.1677 | $2.2488 | $2.1289 | $2.2162 | $7.50M | +1.68% |
| 2021-10-23 | $2.1728 | $2.385 | $2.1563 | $2.1795 | $9.55M | -0.02% |
| 2021-10-22 | $2.1861 | $2.2181 | $2.1228 | $2.1799 | $6.32M | -4.66% |
| 2021-10-21 | $2.4032 | $2.4529 | $2.2258 | $2.2865 | $1.61M | -5.08% |
| 2021-10-20 | $2.3329 | $2.4276 | $2.2045 | $2.4088 | $1.84M | +2.35% |
| 2021-10-19 | $2.3088 | $2.4328 | $2.2024 | $2.3535 | $12.00M | -8.27% |
| 2021-10-18 | $2.1988 | $2.8132 | $2.1975 | $2.5657 | $8.58M | +16.70% |
| 2021-10-17 | $1.9637 | $2.242 | $1.9422 | $2.1984 | $2.13M | +12.10% |
| 2021-10-16 | $1.987 | $2.0474 | $1.91 | $1.9611 | $836.08K | -0.41% |
| 2021-10-15 | $2.0076 | $2.0514 | $1.9206 | $1.9692 | $7.76M | -10.87% |
| 2021-10-14 | $2.2244 | $2.32 | $2.1096 | $2.2093 | $1.69M | -1.00% |
| 2021-10-13 | $2.0525 | $2.4384 | $2.0378 | $2.2316 | $3.52M | +8.66% |
| 2021-10-12 | $2.10 | $2.1945 | $1.9226 | $2.0538 | $2.81M | -4.73% |
| 2021-10-11 | $2.2886 | $2.34 | $1.9001 | $2.1558 | $17.35M | -5.82% |
| 2021-10-10 | $2.6718 | $2.6718 | $2.289 | $2.289 | $23.49M | +22.28% |
| 2021-10-09 | $1.4244 | $2.1581 | $1.4131 | $1.872 | $2.30M | +30.91% |
| 2021-10-08 | $1.3848 | $1.4912 | $1.3835 | $1.43 | $618.35K | +1.02% |
| 2021-10-07 | $1.3945 | $1.4897 | $1.3768 | $1.4155 | $4.23M | +1.85% |
| 2021-10-06 | $1.4433 | $1.45 | $1.3492 | $1.3898 | $5.58M | -3.16% |
| 2021-10-05 | $1.3676 | $1.5199 | $1.3361 | $1.4351 | $5.47M | +1.19% |
| 2021-10-04 | $1.337 | $1.4399 | $1.2772 | $1.4182 | $715.81K | +6.13% |
| 2021-10-03 | $1.3182 | $1.3703 | $1.2986 | $1.3363 | $320.69K | +0.69% |
| 2021-10-02 | $1.3584 | $1.3694 | $1.2953 | $1.3272 | $2.81M | -1.56% |
| 2021-10-01 | $1.2988 | $1.3745 | $1.291 | $1.3482 | $3.09M | +12.18% |
| 2021-09-30 | $1.1343 | $1.2157 | $1.1333 | $1.2018 | $120.63K | +5.29% |
| 2021-09-29 | $1.1347 | $1.1897 | $1.1063 | $1.1414 | $113.11K | -0.56% |
| 2021-09-28 | $1.1423 | $1.2076 | $1.1103 | $1.1478 | $2.80M | -4.19% |
| 2021-09-27 | $1.2361 | $1.3024 | $1.198 | $1.198 | $66.73K | -1.93% |
| 2021-09-26 | $1.2603 | $1.3042 | $1.212 | $1.2216 | $3.04M | -2.94% |
| 2021-09-25 | $1.248 | $1.2993 | $1.1612 | $1.2586 | $3.35M | +0.44% |
| 2021-09-24 | $1.2613 | $1.3061 | $1.206 | $1.2531 | $3.14M | -10.91% |
| 2021-09-23 | $1.3587 | $1.4461 | $1.3035 | $1.4065 | $127.15K | +4.87% |
| 2021-09-22 | $1.3372 | $1.4432 | $1.3024 | $1.3412 | $5.77M | +10.51% |
| 2021-09-21 | $1.192 | $1.369 | $1.136 | $1.2136 | $460.80K | +0.38% |
| 2021-09-20 | $1.404 | $1.404 | $1.1591 | $1.209 | $113.79K | -14.04% |
| 2021-09-19 | $1.4618 | $1.4618 | $1.3858 | $1.4065 | $267.72K | -1.89% |
| 2021-09-18 | $1.4743 | $1.4853 | $1.3929 | $1.4336 | $2.60M | -2.50% |
| 2021-09-17 | $1.4418 | $1.4804 | $1.4141 | $1.4704 | $3.53M | -2.84% |
| 2021-09-16 | $1.5662 | $1.569 | $1.4761 | $1.5134 | $87.37K | -3.51% |
| 2021-09-15 | $1.556 | $1.58 | $1.5114 | $1.5685 | $52.29K | +0.96% |
| 2021-09-14 | $1.5238 | $1.5708 | $1.5127 | $1.5536 | $3.52M | +1.93% |
| 2021-09-13 | $1.4484 | $1.5748 | $1.4257 | $1.5241 | $6.73M | +5.32% |
| 2021-09-12 | $1.4305 | $1.5429 | $1.3742 | $1.4472 | $7.33M | +1.45% |
| 2021-09-11 | $1.4237 | $1.4602 | $1.3658 | $1.4265 | $4.55M | +1.21% |
| 2021-09-10 | $1.3872 | $1.5488 | $1.3448 | $1.4094 | $4.80M | +0.80% |
| 2021-09-09 | $1.4132 | $1.57 | $1.3308 | $1.3982 | $7.54M | -0.64% |
| 2021-09-08 | $1.3532 | $1.519 | $1.3221 | $1.4071 | $7.42M | +3.30% |
| 2021-09-07 | $1.38 | $1.4348 | $1.1954 | $1.3621 | $6.12M | -19.21% |
| 2021-09-06 | $1.6917 | $1.7211 | $1.6313 | $1.6859 | $104.00K | +1.46% |
| 2021-09-05 | $1.6383 | $1.7302 | $1.6227 | $1.6616 | $3.88M | +0.90% |
| 2021-09-04 | $1.6659 | $1.7827 | $1.6196 | $1.6469 | $5.80M | -0.95% |
| 2021-09-03 | $1.662 | $1.732 | $1.6141 | $1.6627 | $6.79M | +1.31% |
| 2021-09-02 | $1.6426 | $1.7022 | $1.5442 | $1.6413 | $12.87M | +8.44% |
| 2021-09-01 | $1.4499 | $1.5897 | $1.4066 | $1.5134 | $255.32K | +3.40% |
| 2021-08-31 | $1.467 | $1.4897 | $1.4162 | $1.4637 | $4.80M | +4.00% |
| 2021-08-30 | $1.4807 | $1.5117 | $1.4054 | $1.4074 | $201.52K | -3.54% |
| 2021-08-29 | $1.4891 | $1.557 | $1.4128 | $1.4589 | $5.59M | +3.17% |
| 2021-08-28 | $1.4294 | $1.4359 | $1.3923 | $1.4142 | $71.73K | +0.48% |
| 2021-08-27 | $1.3976 | $1.4343 | $1.384 | $1.4075 | $4.19M | +1.09% |
| 2021-08-26 | $1.3686 | $1.4157 | $1.317 | $1.3922 | $5.34M | -6.14% |
| 2021-08-25 | $1.4135 | $1.55 | $1.3596 | $1.4834 | $373.46K | +4.91% |
| 2021-08-24 | $1.5037 | $1.5869 | $1.3921 | $1.4139 | $135.78K | -6.09% |
| 2021-08-23 | $1.4522 | $1.5099 | $1.4309 | $1.5056 | $127.92K | +2.59% |
| 2021-08-22 | $1.4157 | $1.511 | $1.3998 | $1.4675 | $3.70M | +3.14% |
| 2021-08-21 | $1.4729 | $1.491 | $1.3959 | $1.4228 | $3.53M | -3.17% |
| 2021-08-20 | $1.4429 | $1.5215 | $1.4292 | $1.4694 | $5.49M | +5.68% |
| 2021-08-19 | $1.3574 | $1.3907 | $1.2921 | $1.3905 | $77.59K | +3.12% |
| 2021-08-18 | $1.3956 | $1.4066 | $1.2896 | $1.3484 | $3.77M | -3.12% |
| 2021-08-17 | $1.465 | $1.4821 | $1.3145 | $1.3919 | $4.90M | -5.36% |
| 2021-08-16 | $1.5311 | $1.5537 | $1.4221 | $1.4707 | $5.74M | +3.42% |
| 2021-08-15 | $1.426 | $1.4312 | $1.3476 | $1.4221 | $71.75K | +2.15% |
| 2021-08-14 | $1.42 | $1.4429 | $1.3469 | $1.3922 | $4.32M | -1.90% |
| 2021-08-13 | $1.3757 | $1.4452 | $1.3559 | $1.4191 | $4.45M | +3.44% |
| 2021-08-12 | $1.3308 | $1.4078 | $1.3135 | $1.3719 | $3.37M | -4.13% |
| 2021-08-11 | $1.4102 | $1.4784 | $1.4054 | $1.431 | $62.54K | -0.84% |
| 2021-08-10 | $1.3829 | $1.4787 | $1.3529 | $1.4432 | $4.70M | +4.76% |
| 2021-08-09 | $1.34 | $1.419 | $1.313 | $1.3777 | $3.82M | +6.33% |
| 2021-08-08 | $1.3698 | $1.4035 | $1.2847 | $1.2957 | $46.88K | -6.41% |
| 2021-08-07 | $1.3524 | $1.4346 | $1.3244 | $1.3844 | $94.01K | +1.92% |
| 2021-08-06 | $1.3917 | $1.4348 | $1.327 | $1.3583 | $5.40M | +1.52% |
| 2021-08-05 | $1.3634 | $1.3641 | $1.2694 | $1.3379 | $73.97K | -1.93% |
| 2021-08-04 | $1.34 | $1.3746 | $1.269 | $1.3642 | $100.80K | +1.01% |
| 2021-08-03 | $1.4039 | $1.4093 | $1.2688 | $1.3506 | $8.70M | +7.64% |
| 2021-08-02 | $1.2019 | $1.352 | $1.1981 | $1.2548 | $101.95K | +4.34% |
| 2021-08-01 | $1.2665 | $1.2665 | $1.1956 | $1.2025 | $81.17K | -2.56% |
| 2021-07-31 | $1.2792 | $1.2931 | $1.2065 | $1.2342 | $5.81M | -0.48% |
| 2021-07-30 | $1.1444 | $1.31 | $1.0817 | $1.2402 | $86.05K | +8.45% |
| 2021-07-29 | $1.1275 | $1.1473 | $1.0984 | $1.1436 | $45.76K | +1.93% |
| 2021-07-28 | $1.1118 | $1.1404 | $1.0974 | $1.122 | $2.70M | -3.50% |
| 2021-07-27 | $1.1445 | $1.1779 | $1.053 | $1.1627 | $53.39K | +2.11% |
| 2021-07-26 | $1.1527 | $1.1785 | $1.0518 | $1.1386 | $5.36M | -1.87% |
| 2021-07-25 | $1.1442 | $1.2072 | $1.1305 | $1.1603 | $6.55M | -4.19% |
| 2021-07-24 | $1.1674 | $1.288 | $1.1674 | $1.2111 | $73.64K | +3.60% |
| 2021-07-23 | $1.0401 | $1.1849 | $1.0279 | $1.169 | $102.98K | +12.38% |
| 2021-07-22 | $0.9472 | $1.1063 | $0.9472 | $1.0402 | $80.46K | +10.00% |
| 2021-07-21 | $0.8116 | $0.9743 | $0.7960 | $0.945642 | $65.84K | +16.42% |
| 2021-07-20 | $0.9059 | $0.9075 | $0.7738 | $0.8123 | $38.00K | -10.26% |
| 2021-07-19 | $1.0186 | $1.0187 | $0.8651 | $0.905204 | $96.81K | -11.17% |
| 2021-07-18 | $1.0162 | $1.107 | $0.9832 | $1.0191 | $42.19K | +2.02% |
| 2021-07-17 | $1.0163 | $1.1119 | $0.9770 | $0.998925 | $3.71M | -8.72% |
| 2021-07-16 | $1.2535 | $1.3299 | $1.0769 | $1.0944 | $55.21K | -12.70% |
| 2021-07-15 | $1.2313 | $1.3696 | $1.1799 | $1.2536 | $85.16K | +1.61% |
| 2021-07-14 | $1.1719 | $1.2852 | $1.144 | $1.2338 | $66.80K | +5.33% |
| 2021-07-13 | $1.186 | $1.239 | $1.1263 | $1.1714 | $54.26K | -0.75% |
| 2021-07-12 | $1.2194 | $1.2412 | $1.1215 | $1.1802 | $6.98M | -14.01% |
| 2021-07-11 | $1.2343 | $1.4655 | $1.2287 | $1.3726 | $263.73K | +12.11% |
| 2021-07-10 | $1.1833 | $1.3364 | $1.1113 | $1.2243 | $143.89K | +3.12% |
| 2021-07-09 | $1.2075 | $1.2075 | $0.9989 | $1.1872 | $219.83K | -2.03% |
| 2021-07-08 | $0.9740 | $1.2707 | $0.9740 | $1.2118 | $264.66K | +24.36% |
| 2021-07-07 | $0.8724 | $0.974472 | $0.8724 | $0.974472 | $61.30K | +11.65% |
| 2021-07-06 | $0.8118 | $0.872779 | $0.8110 | $0.872779 | $56.09K | +7.58% |
| 2021-07-05 | $0.8537 | $0.8682 | $0.7909 | $0.811263 | $84.21K | -5.19% |
| 2021-07-04 | $0.8445 | $0.8932 | $0.8072 | $0.855651 | $96.62K | +0.49% |
| 2021-07-03 | $0.8178 | $0.8635 | $0.8050 | $0.851502 | $2.18M | +4.54% |
| 2021-07-02 | $0.8374 | $0.8487 | $0.7775 | $0.814488 | $2.10M | +4.92% |
| 2021-07-01 | $0.7912 | $0.8018 | $0.7321 | $0.7763 | $46.80K | -1.84% |
| 2021-06-30 | $0.7532 | $0.8012 | $0.7251 | $0.790855 | $43.88K | +7.52% |
| 2021-06-29 | $0.7459 | $0.7939 | $0.7248 | $0.735568 | $1.75M | +3.92% |
| 2021-06-28 | $0.6874 | $0.7127 | $0.6657 | $0.707801 | $51.89K | +0.30% |
| 2021-06-27 | $0.6516 | $0.7193 | $0.6432 | $0.705706 | $2.17M | +8.48% |
| 2021-06-26 | $0.6249 | $0.6949 | $0.6085 | $0.650517 | $1.71M | +3.55% |
| 2021-06-25 | $0.6533 | $0.6703 | $0.6003 | $0.62819 | $2.11M | -13.17% |
| 2021-06-24 | $0.6477 | $0.7309 | $0.6085 | $0.7235 | $42.85K | +11.73% |
| 2021-06-23 | $0.6069 | $0.6574 | $0.5780 | $0.647522 | $46.74K | +7.66% |
| 2021-06-22 | $0.5878 | $0.6441 | $0.5050 | $0.601429 | $74.10K | +4.79% |
| 2021-06-21 | $0.6624 | $0.6699 | $0.5026 | $0.57396 | $3.63M | -27.99% |
| 2021-06-20 | $0.8162 | $0.8301 | $0.7438 | $0.797065 | $44.73K | -2.32% |
| 2021-06-19 | $0.8270 | $0.8390 | $0.8034 | $0.815958 | $31.45K | -1.98% |
| 2021-06-18 | $0.8131 | $0.8396 | $0.8029 | $0.832406 | $1.50M | -7.15% |
| 2021-06-17 | $0.9439 | $0.9535 | $0.8805 | $0.896526 | $39.26K | -2.09% |
| 2021-06-16 | $0.8976 | $0.9568 | $0.8892 | $0.915671 | $2.28M | +2.14% |
| 2021-06-15 | $0.8740 | $1.0397 | $0.8682 | $0.896508 | $3.31M | +2.12% |
| 2021-06-14 | $0.8920 | $0.9116 | $0.8669 | $0.877902 | $1.69M | -1.47% |
| 2021-06-13 | $0.8366 | $0.9142 | $0.8320 | $0.891038 | $2.09M | +6.54% |
| 2021-06-12 | $0.8450 | $0.8610 | $0.8217 | $0.836343 | $1.61M | -5.33% |
| 2021-06-11 | $0.9161 | $0.9987 | $0.8800 | $0.883446 | $121.59K | -2.67% |
| 2021-06-10 | $0.9105 | $1.0017 | $0.8834 | $0.907656 | $2.77M | -0.70% |
| 2021-06-09 | $0.9146 | $0.9474 | $0.9018 | $0.914082 | $2.37M | +0.00% |
| 2021-06-08 | $0.8558 | $0.9336 | $0.8542 | $0.914075 | $2.41M | -1.24% |
| 2021-06-07 | $0.9991 | $1.0396 | $0.9119 | $0.92552 | $80.05K | -8.24% |
| 2021-06-06 | $1.0058 | $1.06 | $0.9809 | $1.0087 | $2.50M | +4.03% |
| 2021-06-05 | $1.0236 | $1.0518 | $0.9419 | $0.969623 | $95.02K | -2.96% |
| 2021-06-04 | $1.0085 | $1.0584 | $0.9764 | $0.99915 | $3.09M | -4.89% |
| 2021-06-03 | $1.007 | $1.053 | $0.9902 | $1.0505 | $58.01K | +3.82% |
| 2021-06-02 | $1.0157 | $1.0504 | $0.9906 | $1.0119 | $2.97M | +3.97% |
| 2021-06-01 | $0.9995 | $1.0102 | $0.9452 | $0.973257 | $43.28K | -2.41% |
| 2021-05-31 | $0.9538 | $1.00 | $0.9238 | $0.997333 | $57.83K | +2.24% |
| 2021-05-30 | $0.9676 | $1.0074 | $0.9210 | $0.975444 | $3.15M | +0.52% |
| 2021-05-29 | $0.9438 | $0.9893 | $0.9161 | $0.9704 | $2.56M | +2.40% |
| 2021-05-28 | $0.9831 | $1.0527 | $0.9284 | $0.947615 | $3.53M | -14.13% |
| 2021-05-27 | $1.0748 | $1.2065 | $1.0329 | $1.1036 | $125.82K | +2.59% |
| 2021-05-26 | $1.0119 | $1.0757 | $0.9803 | $1.0757 | $47.99K | +5.78% |
| 2021-05-25 | $0.9844 | $1.0654 | $0.9605 | $1.0169 | $2.58M | -4.84% |
| 2021-05-24 | $0.9203 | $1.0686 | $0.9203 | $1.0686 | $262.90K | +17.65% |
| 2021-05-23 | $0.9672 | $1.0033 | $0.7406 | $0.908229 | $113.35K | -7.99% |
| 2021-05-22 | $1.0228 | $1.0485 | $0.9023 | $0.987069 | $39.92K | -3.30% |
| 2021-05-21 | $1.0725 | $1.2236 | $0.8648 | $1.0207 | $147.92K | -4.94% |
| 2021-05-20 | $0.9174 | $1.0773 | $0.7766 | $1.0737 | $80.51K | +16.88% |
| 2021-05-19 | $1.3884 | $1.4029 | $0.7555 | $0.918639 | $166.57K | -33.66% |
| 2021-05-18 | $1.3565 | $1.4503 | $1.335 | $1.3847 | $53.04K | +2.72% |
| 2021-05-17 | $1.3532 | $1.4486 | $1.3134 | $1.3481 | $3.95M | -11.41% |
| 2021-05-16 | $1.5764 | $1.6475 | $1.4343 | $1.5218 | $174.68K | -3.97% |
| 2021-05-15 | $1.6327 | $1.6542 | $1.5527 | $1.5846 | $3.56M | -3.30% |
| 2021-05-14 | $1.69 | $1.7083 | $1.592 | $1.6387 | $2.64M | +3.18% |
| 2021-05-13 | $1.6321 | $1.6986 | $1.5102 | $1.5883 | $149.89K | -0.99% |
| 2021-05-12 | $1.8087 | $1.8221 | $1.5314 | $1.6042 | $4.82M | -14.93% |
| 2021-05-11 | $1.7316 | $1.9597 | $1.6988 | $1.8858 | $124.87K | +8.86% |
| 2021-05-10 | $1.9322 | $1.9617 | $1.6965 | $1.7323 | $143.25K | -10.32% |
| 2021-05-09 | $2.0166 | $2.0166 | $1.8517 | $1.9317 | $91.49K | -4.17% |
| 2021-05-08 | $2.006 | $2.0979 | $1.986 | $2.0156 | $105.89K | +1.11% |
| 2021-05-07 | $2.0468 | $2.1304 | $1.9878 | $1.9935 | $5.49M | -2.28% |
| 2021-05-06 | $2.0578 | $2.0643 | $1.8806 | $2.0401 | $5.04M | -4.26% |
| 2021-05-05 | $2.0137 | $2.1385 | $1.9651 | $2.1309 | $158.20K | +5.80% |
| 2021-05-04 | $2.0706 | $2.2045 | $1.9492 | $2.014 | $202.43K | -0.91% |
| 2021-05-03 | $2.0936 | $2.2144 | $1.9469 | $2.0325 | $10.21M | -2.79% |
| 2021-05-02 | $2.0779 | $2.1497 | $2.0664 | $2.0908 | $3.86M | -2.50% |
| 2021-05-01 | $2.1788 | $2.1925 | $2.0911 | $2.1443 | $68.26K | +0.50% |
| 2021-04-30 | $2.1312 | $2.1894 | $2.0926 | $2.1337 | $3.39M | -0.02% |
| 2021-04-29 | $2.1422 | $2.1449 | $2.0743 | $2.1341 | $3.43M | -4.62% |
| 2021-04-28 | $2.2428 | $2.3054 | $2.038 | $2.2375 | $117.73K | -0.12% |
| 2021-04-27 | $2.0251 | $2.282 | $2.0044 | $2.2403 | $118.14K | +10.54% |
| 2021-04-26 | $1.7565 | $2.0756 | $1.7501 | $2.0268 | $85.51K | +15.34% |
| 2021-04-25 | $1.7734 | $1.905 | $1.6421 | $1.7571 | $122.29K | -0.82% |
| 2021-04-24 | $1.9564 | $1.9564 | $1.75 | $1.7717 | $125.45K | -9.17% |
| 2021-04-23 | $2.0576 | $2.1773 | $1.66 | $1.9506 | $207.24K | -5.58% |
| 2021-04-22 | $2.2288 | $2.4342 | $2.0034 | $2.0659 | $365.50K | -7.64% |
| 2021-04-21 | $2.4437 | $2.4437 | $2.2246 | $2.2366 | $99.67K | -8.39% |
| 2021-04-20 | $2.2922 | $2.6603 | $2.2581 | $2.4414 | $396.67K | +4.23% |
| 2021-04-19 | $2.1627 | $2.6795 | $2.1555 | $2.3422 | $19.46M | +18.11% |
| 2021-04-18 | $2.2576 | $2.2677 | $1.7771 | $1.9831 | $167.38K | -12.30% |
| 2021-04-17 | $2.3634 | $2.4588 | $2.20 | $2.2613 | $89.51K | -4.40% |
| 2021-04-16 | $2.6346 | $2.6346 | $2.2377 | $2.3653 | $107.63K | -11.39% |
| 2021-04-15 | $2.7009 | $2.7009 | $2.4651 | $2.6695 | $155.35K | -0.61% |
| 2021-04-14 | $2.3135 | $2.6859 | $2.1599 | $2.6859 | $635.58K | +16.57% |
| 2021-04-13 | $2.0852 | $2.3946 | $2.0852 | $2.3041 | $410.76K | +10.41% |
| 2021-04-12 | $1.8769 | $2.3097 | $1.8749 | $2.0869 | $219.62K | +11.16% |
| 2021-04-11 | $1.9149 | $1.9595 | $1.8525 | $1.8773 | $136.26K | -1.48% |
| 2021-04-10 | $1.9661 | $1.9776 | $1.8513 | $1.9055 | $4.79M | -3.24% |
| 2021-04-09 | $1.9501 | $2.0844 | $1.8673 | $1.9693 | $8.33M | +1.15% |
| 2021-04-08 | $1.905 | $2.1445 | $1.8316 | $1.947 | $13.29M | +13.48% |
| 2021-04-07 | $1.9756 | $2.0088 | $1.517 | $1.7157 | $253.77K | -12.64% |
| 2021-04-06 | $2.5383 | $2.6187 | $1.8356 | $1.9639 | $870.50K | -22.81% |
| 2021-04-05 | $1.1594 | $2.8337 | $1.1317 | $2.5441 | $2.05M | +119.63% |
| 2021-04-04 | $1.1214 | $1.1645 | $1.1132 | $1.1584 | $36.95K | +1.31% |
| 2021-04-03 | $1.1931 | $1.1941 | $1.1087 | $1.1433 | $1.82M | -4.50% |
| 2021-04-02 | $1.2536 | $1.2551 | $1.1914 | $1.1973 | $2.10M | -4.57% |
| 2021-04-01 | $1.1988 | $1.297 | $1.198 | $1.2546 | $2.59M | +4.39% |
| 2021-03-31 | $1.2031 | $1.2375 | $1.193 | $1.2019 | $1.54M | -0.66% |
| 2021-03-30 | $1.2625 | $1.2724 | $1.17 | $1.2098 | $2.15M | -3.93% |
| 2021-03-29 | $1.2493 | $1.2856 | $1.2334 | $1.2593 | $2.24M | +0.53% |
| 2021-03-28 | $1.2793 | $1.2793 | $1.2257 | $1.2526 | $1.87M | -1.93% |
| 2021-03-27 | $1.253 | $1.3252 | $1.2361 | $1.2773 | $4.89M | +2.47% |
| 2021-03-26 | $1.1995 | $1.2795 | $1.1597 | $1.2466 | $2.43M | +4.40% |
| 2021-03-25 | $1.0979 | $1.235 | $1.0866 | $1.194 | $1.75M | -0.53% |
| 2021-03-24 | $1.2862 | $1.3303 | $1.20 | $1.2004 | $69.58K | -7.65% |
| 2021-03-23 | $1.2867 | $1.3559 | $1.2551 | $1.2999 | $2.47M | +1.49% |
| 2021-03-22 | $1.2896 | $1.3546 | $1.2111 | $1.2809 | $3.80M | -0.61% |
| 2021-03-21 | $1.2561 | $1.3622 | $1.2456 | $1.2887 | $3.56M | +2.61% |
| 2021-03-20 | $1.3465 | $1.3484 | $1.2001 | $1.2558 | $3.53M | -6.87% |
| 2021-03-19 | $1.3874 | $1.4535 | $1.3402 | $1.3485 | $3.72M | +1.35% |
| 2021-03-18 | $1.2004 | $1.3402 | $1.2004 | $1.3305 | $129.71K | +10.58% |
| 2021-03-17 | $1.1336 | $1.2071 | $1.0982 | $1.2032 | $96.38K | +6.37% |
| 2021-03-16 | $1.1213 | $1.1575 | $1.0713 | $1.1312 | $61.24K | -0.57% |
| 2021-03-15 | $1.1251 | $1.1478 | $1.068 | $1.1377 | $2.34M | +0.73% |
| 2021-03-14 | $1.1801 | $1.2025 | $1.0821 | $1.1295 | $3.36M | -10.25% |
| 2021-03-13 | $1.1605 | $1.272 | $1.1052 | $1.2584 | $82.49K | +8.71% |
| 2021-03-12 | $1.1002 | $1.267 | $1.0722 | $1.1576 | $72.82K | +5.36% |
| 2021-03-11 | $1.1246 | $1.1441 | $1.0735 | $1.0987 | $67.33K | -1.64% |
| 2021-03-10 | $1.1637 | $1.1672 | $1.083 | $1.117 | $2.81M | -8.84% |
| 2021-03-09 | $1.2017 | $1.2446 | $1.15 | $1.2253 | $94.85K | +2.23% |
| 2021-03-08 | $1.198 | $1.2226 | $1.1295 | $1.1985 | $92.40K | +0.69% |
| 2021-03-07 | $1.178 | $1.2382 | $1.13 | $1.1904 | $4.15M | +0.93% |
| 2021-03-06 | $1.1226 | $1.25 | $1.1223 | $1.1794 | $4.37M | -2.91% |
| 2021-03-05 | $1.1861 | $1.4057 | $1.1201 | $1.2148 | $187.94K | +0.77% |
| 2021-03-04 | $2.9899 | $3.00 | $1.15 | $1.2056 | $16.72M | +14.81% |
| 2021-03-03 | $1.0008 | $1.1274 | $0.9883 | $1.05 | $52.63K | +4.60% |
| 2021-03-02 | $0.9685 | $1.1399 | $0.9285 | $1.0039 | $64.37K | +3.39% |
| 2021-03-01 | $0.9302 | $1.0084 | $0.9292 | $0.970949 | $104.99K | +4.35% |
| 2021-02-28 | $0.9944 | $1.032 | $0.8682 | $0.930468 | $80.56K | -6.62% |
| 2021-02-27 | $1.0102 | $1.1485 | $0.9767 | $0.996393 | $66.62K | -1.37% |
| 2021-02-26 | $1.0191 | $1.0565 | $0.8500 | $1.0102 | $78.41K | -1.32% |
| 2021-02-25 | $1.0958 | $1.2109 | $0.9948 | $1.0237 | $114.27K | -6.09% |
| 2021-02-24 | $0.8275 | $1.15 | $0.7855 | $1.0901 | $253.11K | +30.54% |
| 2021-02-23 | $0.7642 | $0.83507 | $0.6170 | $0.83507 | $116.02K | +8.08% |
| 2021-02-22 | $0.7814 | $0.7983 | $0.6686 | $0.77262 | $94.33K | -2.32% |
| 2021-02-21 | $0.7681 | $0.8301 | $0.7606 | $0.790941 | $72.44K | +2.89% |
| 2021-02-20 | $0.8367 | $0.9091 | $0.7392 | $0.768715 | $102.30K | -8.33% |
| 2021-02-19 | $0.8049 | $0.8752 | $0.7468 | $0.838547 | $191.53K | +4.69% |
| 2021-02-18 | $0.7164 | $0.8044 | $0.6710 | $0.801012 | $95.43K | +11.83% |
| 2021-02-17 | $0.6819 | $0.7244 | $0.6500 | $0.71628 | $114.07K | +5.30% |
| 2021-02-16 | $0.6895 | $0.7757 | $0.6750 | $0.680253 | $75.68K | -1.64% |
| 2021-02-15 | $0.7045 | $0.7523 | $0.6300 | $0.691622 | $85.33K | -0.59% |
| 2021-02-14 | $0.7457 | $0.9000 | $0.6388 | $0.695749 | $101.40K | -5.47% |
| 2021-02-13 | $0.7348 | $0.8775 | $0.7294 | $0.736014 | $134.51K | +0.52% |
| 2021-02-12 | $0.6473 | $0.9000 | $0.6468 | $0.732196 | $341.33K | +13.23% |
| 2021-02-11 | $0.5790 | $0.6646 | $0.5715 | $0.646662 | $98.57K | +12.05% |
| 2021-02-10 | $0.6931 | $0.7575 | $0.5303 | $0.57713 | $97.50K | -16.83% |
| 2021-02-09 | $0.4824 | $0.6939 | $0.4824 | $0.6939 | $302.51K | +44.56% |
| 2021-02-08 | $0.4696 | $0.4890 | $0.4617 | $0.479992 | $39.91K | +2.27% |
| 2021-02-07 | $0.4448 | $0.4840 | $0.4292 | $0.469315 | $45.69K | +5.30% |
| 2021-02-06 | $0.4656 | $0.4666 | $0.4427 | $0.44569 | $33.54K | -4.32% |
| 2021-02-05 | $0.4314 | $0.4707 | $0.4205 | $0.465834 | $13.92K | +5.01% |
| 2021-02-04 | $0.4545 | $0.4633 | $0.4190 | $0.443592 | $14.65K | -2.79% |
| 2021-02-03 | $0.4545 | $0.4803 | $0.4306 | $0.45634 | $36.75K | +0.55% |
| 2021-02-02 | $0.4242 | $0.453834 | $0.4183 | $0.453834 | $41.21K | +6.35% |
| 2021-02-01 | $0.4046 | $0.4331 | $0.4000 | $0.426738 | $39.98K | +4.19% |
| 2021-01-31 | $0.4127 | $0.4331 | $0.4011 | $0.40958 | $33.68K | -2.13% |
| 2021-01-30 | $0.4293 | $0.4296 | $0.4012 | $0.418473 | $28.59K | -3.12% |
| 2021-01-29 | $0.4419 | $0.4611 | $0.4246 | $0.431929 | $52.64K | -2.45% |
| 2021-01-28 | $0.4265 | $0.4537 | $0.4205 | $0.442791 | $39.38K | +3.86% |
| 2021-01-27 | $0.4618 | $0.4670 | $0.4185 | $0.426324 | $42.16K | -8.11% |
| 2021-01-26 | $0.4634 | $0.4732 | $0.4501 | $0.463927 | $28.60K | -0.02% |
| 2021-01-25 | $0.4756 | $0.4994 | $0.4601 | $0.464035 | $32.45K | -3.59% |
| 2021-01-24 | $0.4664 | $0.5007 | $0.4655 | $0.481307 | $29.44K | +2.28% |
| 2021-01-23 | $0.4685 | $0.4898 | $0.4556 | $0.470558 | $19.33K | -0.01% |
| 2021-01-22 | $0.4478 | $0.4828 | $0.4356 | $0.470598 | $17.28K | +4.27% |
| 2021-01-21 | $0.47094 | $0.47592 | $0.4250 | $0.451325 | $23.47K | -4.54% |
| 2021-01-20 | $0.4838 | $0.5176 | $0.4585 | $0.472804 | $49.10K | -2.71% |
| 2021-01-19 | $0.4699 | $0.5211 | $0.4570 | $0.485965 | $74.92K | +2.04% |
| 2021-01-18 | $0.4176 | $0.5298 | $0.4043 | $0.476234 | $116.08K | +14.10% |
| 2021-01-17 | $0.4296 | $0.4296 | $0.4174 | $0.4174 | $52.52K | -3.50% |
| 2021-01-16 | $0.48958 | $0.5107 | $0.3924 | $0.432539 | $57.72K | -11.42% |
| 2021-01-15 | $0.5173 | $0.7597 | $0.4488 | $0.488297 | $51.11K | -3.88% |
| 2021-01-14 | $0.5572 | $0.5572 | $0.5080 | $0.5080 | $8.57K | -8.83% |
| 2021-01-13 | $0.4825 | $0.5572 | $0.4825 | $0.5572 | $6.55K | +15.48% |
| 2021-01-12 | $0.4951 | $0.4951 | $0.4825 | $0.4825 | $6.87K | -2.54% |
| 2021-01-11 | $0.4735 | $0.4951 | $0.4735 | $0.4951 | $8.01K | +4.56% |
| 2021-01-10 | $0.4983 | $0.4983 | $0.4735 | $0.4735 | $4.66K | -4.98% |
| 2021-01-09 | $0.4941 | $0.4983 | $0.4941 | $0.4983 | $3.22K | +0.85% |
| 2021-01-08 | $0.5426 | $0.5426 | $0.4941 | $0.4941 | $4.63K | -8.94% |
| 2021-01-07 | $0.5241 | $0.5426 | $0.5241 | $0.5426 | $4.34K | +3.53% |
| 2021-01-06 | $0.5214 | $0.5241 | $0.5214 | $0.5241 | $5.70K | +0.52% |
| 2021-01-05 | $0.4910 | $0.5214 | $0.4910 | $0.5214 | $5.19K | +6.19% |
| 2021-01-04 | $0.4818 | $0.4910 | $0.4818 | $0.4910 | $7.44K | +1.91% |
| 2021-01-03 | $0.4573 | $0.4818 | $0.4573 | $0.4818 | $7.96K | +5.36% |
| 2021-01-02 | $0.4272 | $0.4573 | $0.4272 | $0.4573 | $10.00K | +7.05% |
| 2021-01-01 | $0.3960 | $0.4272 | $0.3960 | $0.4272 | $4.73K | +7.88% |
Frequently asked questions
What was the Stacks price on January 1, 2021?
STX opened 2021-01-01 at $0.3960 and closed that day at $0.4272.
What was the highest price of Stacks in 2021?
The highest was $3.2549 on 2021-11-30; the lowest was $0.3924 on 2021-01-16.
How much did Stacks change in 2021?
STX moved +446.71% in 2021, from $0.3960 to $2.165.
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.