Stacks price history in 2022
In 2022 Stacks (STX) went from $2.1736 on 2022-01-01 to $0.210216 on 2022-12-31, a change of -90.33%. The highest price was $2.7202 on 2022-01-18 and the lowest $0.20001 on 2022-11-14. About $1.13B was traded across the year. The best day was 2022-03-10 (+33.87%) and the worst 2022-11-09 (-22.03%).
$2.1736Open · 2022-01-01
$0.210216Close · 2022-12-31
$2.7202High · 2022-01-18
$0.20001Low · 2022-11-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.1736 | $2.7202 | $1.2229 | $1.485 | $206.26M | -31.68% |
| February | $1.4934 | $1.78 | $0.9745 | $1.2497 | $91.75M | -16.32% |
| March | $1.2511 | $1.95 | $1.0339 | $1.4433 | $273.93M | +15.36% |
| April | $1.4467 | $1.5801 | $0.9161 | $0.918585 | $154.93M | -36.50% |
| May | $0.9183 | $1.0119 | $0.4617 | $0.562268 | $78.71M | -38.77% |
| June | $0.56468 | $0.58609 | $0.30291 | $0.408769 | $40.43M | -27.61% |
| July | $0.3853 | $0.4830 | $0.3456 | $0.441421 | $59.37M | +14.57% |
| August | $0.44115 | $0.5315 | $0.35231 | $0.359892 | $61.72M | -18.42% |
| September | $0.36477 | $0.43197 | $0.3141 | $0.324345 | $53.58M | -11.08% |
| October | $0.32483 | $0.34353 | $0.28408 | $0.317384 | $46.87M | -2.29% |
| November | $0.3162 | $0.35348 | $0.20001 | $0.252988 | $46.10M | -19.99% |
| December | $0.2486 | $0.37727 | $0.2022 | $0.210216 | $14.28M | -15.44% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.2104 | $0.2124 | $0.2062 | $0.210216 | $252.94K | -0.74% |
| 2022-12-30 | $0.2075 | $0.2235 | $0.2074 | $0.211789 | $396.60K | +2.18% |
| 2022-12-29 | $0.2095 | $0.2105 | $0.2037 | $0.207275 | $308.24K | -1.48% |
| 2022-12-28 | $0.2142 | $0.2142 | $0.2022 | $0.210383 | $438.57K | -5.52% |
| 2022-12-27 | $0.22676 | $0.22778 | $0.21946 | $0.222672 | $38.77K | -0.64% |
| 2022-12-26 | $0.2254 | $0.2275 | $0.2220 | $0.224115 | $157.96K | -1.40% |
| 2022-12-25 | $0.2306 | $0.2306 | $0.2243 | $0.227306 | $276.01K | -2.86% |
| 2022-12-24 | $0.22725 | $0.26201 | $0.22725 | $0.234005 | $728.70K | +3.09% |
| 2022-12-23 | $0.22821 | $0.23014 | $0.22621 | $0.226984 | $57.23K | -0.90% |
| 2022-12-22 | $0.2244 | $0.2302 | $0.2225 | $0.229051 | $183.89K | +1.54% |
| 2022-12-21 | $0.2271 | $0.2314 | $0.2229 | $0.225585 | $234.53K | -1.36% |
| 2022-12-20 | $0.2311 | $0.2318 | $0.2246 | $0.22869 | $276.23K | +3.71% |
| 2022-12-19 | $0.23533 | $0.23611 | $0.21712 | $0.220517 | $107.51K | -4.56% |
| 2022-12-18 | $0.2360 | $0.2370 | $0.2258 | $0.231047 | $256.98K | -2.62% |
| 2022-12-17 | $0.2334 | $0.2395 | $0.2319 | $0.237274 | $245.49K | -2.17% |
| 2022-12-16 | $0.26657 | $0.27695 | $0.23314 | $0.24253 | $84.34K | -9.03% |
| 2022-12-15 | $0.27791 | $0.27791 | $0.26262 | $0.266607 | $69.54K | -3.78% |
| 2022-12-14 | $0.29926 | $0.30237 | $0.27234 | $0.277068 | $330.27K | -7.62% |
| 2022-12-13 | $0.30662 | $0.32202 | $0.29095 | $0.299929 | $436.89K | +0.06% |
| 2022-12-12 | $0.2922 | $0.3246 | $0.2900 | $0.299743 | $3.05M | +6.00% |
| 2022-12-11 | $0.27127 | $0.31133 | $0.26892 | $0.282774 | $379.68K | +4.39% |
| 2022-12-10 | $0.26482 | $0.37727 | $0.26401 | $0.270882 | $1.16M | +2.11% |
| 2022-12-09 | $0.26267 | $0.27449 | $0.25924 | $0.265281 | $35.95K | +0.18% |
| 2022-12-08 | $0.2552 | $0.2746 | $0.2550 | $0.264806 | $778.36K | +4.47% |
| 2022-12-07 | $0.2584 | $0.26047 | $0.24093 | $0.253466 | $1.42M | -2.16% |
| 2022-12-06 | $0.25916 | $0.26585 | $0.25212 | $0.259075 | $519.52K | +0.56% |
| 2022-12-05 | $0.2528 | $0.2661 | $0.2499 | $0.257642 | $697.08K | +2.51% |
| 2022-12-04 | $0.2472 | $0.2595 | $0.2443 | $0.25133 | $419.62K | +1.77% |
| 2022-12-03 | $0.2483 | $0.2493 | $0.2444 | $0.246951 | $256.40K | -0.40% |
| 2022-12-02 | $0.2473 | $0.2551 | $0.2440 | $0.247934 | $323.50K | +0.29% |
| 2022-12-01 | $0.2486 | $0.2501 | $0.2387 | $0.247216 | $363.75K | -2.28% |
| 2022-11-30 | $0.24961 | $0.25738 | $0.24588 | $0.252988 | $764.03K | +1.35% |
| 2022-11-29 | $0.2506 | $0.26835 | $0.2408 | $0.24962 | $1.71M | -0.65% |
| 2022-11-28 | $0.23812 | $0.35348 | $0.23264 | $0.251248 | $7.37M | +5.60% |
| 2022-11-27 | $0.23433 | $0.25059 | $0.23409 | $0.237923 | $771.07K | +0.34% |
| 2022-11-26 | $0.2370 | $0.2400 | $0.2323 | $0.237127 | $1.14M | -0.14% |
| 2022-11-25 | $0.23131 | $0.25402 | $0.23058 | $0.23745 | $1.55M | +1.61% |
| 2022-11-24 | $0.2333 | $0.23673 | $0.22556 | $0.23369 | $794.51K | +0.67% |
| 2022-11-23 | $0.22288 | $0.23358 | $0.22288 | $0.232124 | $592.69K | +2.95% |
| 2022-11-22 | $0.2161 | $0.225464 | $0.21029 | $0.225464 | $687.66K | +3.85% |
| 2022-11-21 | $0.22127 | $0.23166 | $0.20838 | $0.217096 | $631.43K | -1.75% |
| 2022-11-20 | $0.23569 | $0.24049 | $0.21727 | $0.220953 | $925.18K | -5.54% |
| 2022-11-19 | $0.24118 | $0.24194 | $0.23143 | $0.233901 | $608.30K | -2.48% |
| 2022-11-18 | $0.22984 | $0.26388 | $0.22984 | $0.239856 | $1.60M | +4.34% |
| 2022-11-17 | $0.23728 | $0.23739 | $0.22355 | $0.229869 | $452.32K | -3.12% |
| 2022-11-16 | $0.24221 | $0.27854 | $0.23029 | $0.237272 | $3.12M | -0.90% |
| 2022-11-15 | $0.21991 | $0.33299 | $0.21492 | $0.239419 | $5.58M | +8.62% |
| 2022-11-14 | $0.21676 | $0.22087 | $0.20001 | $0.220415 | $780.44K | +2.14% |
| 2022-11-13 | $0.23305 | $0.23422 | $0.21206 | $0.215801 | $933.39K | -7.78% |
| 2022-11-12 | $0.22974 | $0.24808 | $0.22443 | $0.23401 | $1.19M | +1.86% |
| 2022-11-11 | $0.24697 | $0.25016 | $0.2184 | $0.22974 | $1.37M | -7.34% |
| 2022-11-10 | $0.21409 | $0.2522 | $0.2116 | $0.247942 | $1.13M | +15.77% |
| 2022-11-09 | $0.27459 | $0.27563 | $0.21051 | $0.214165 | $1.84M | -22.03% |
| 2022-11-08 | $0.3168 | $0.31937 | $0.25757 | $0.274672 | $1.59M | -13.28% |
| 2022-11-07 | $0.31767 | $0.32198 | $0.31118 | $0.31674 | $725.99K | -0.80% |
| 2022-11-06 | $0.33582 | $0.33687 | $0.3160 | $0.319298 | $1.38M | -4.38% |
| 2022-11-05 | $0.33477 | $0.34368 | $0.33042 | $0.333931 | $1.38M | -0.50% |
| 2022-11-04 | $0.3281 | $0.3438 | $0.3255 | $0.335605 | $2.17M | +6.21% |
| 2022-11-03 | $0.30448 | $0.32564 | $0.30448 | $0.31599 | $985.98K | +3.73% |
| 2022-11-02 | $0.31574 | $0.31635 | $0.30158 | $0.304621 | $1.12M | -2.40% |
| 2022-11-01 | $0.3162 | $0.3186 | $0.3058 | $0.312098 | $1.23M | -1.67% |
| 2022-10-31 | $0.31628 | $0.3210 | $0.31212 | $0.317384 | $1.19M | +0.45% |
| 2022-10-30 | $0.31873 | $0.32578 | $0.31414 | $0.315951 | $1.05M | -0.60% |
| 2022-10-29 | $0.3143 | $0.32324 | $0.31337 | $0.317843 | $1.08M | +0.62% |
| 2022-10-28 | $0.30758 | $0.31755 | $0.29611 | $0.315878 | $1.71M | +2.67% |
| 2022-10-27 | $0.31816 | $0.32199 | $0.30505 | $0.307673 | $2.30M | -2.64% |
| 2022-10-26 | $0.31003 | $0.31923 | $0.30867 | $0.316009 | $1.42M | +1.41% |
| 2022-10-25 | $0.30171 | $0.31771 | $0.29993 | $0.31162 | $2.16M | +1.78% |
| 2022-10-24 | $0.3050 | $0.30701 | $0.29549 | $0.30617 | $1.63M | +0.85% |
| 2022-10-23 | $0.3005 | $0.30654 | $0.29447 | $0.303581 | $1.50M | +1.16% |
| 2022-10-22 | $0.29781 | $0.30924 | $0.29535 | $0.300112 | $1.88M | +0.01% |
| 2022-10-21 | $0.29981 | $0.300089 | $0.28626 | $0.300089 | $1.59M | +0.61% |
| 2022-10-20 | $0.29468 | $0.31987 | $0.29036 | $0.298257 | $2.73M | +1.22% |
| 2022-10-19 | $0.30521 | $0.30588 | $0.29268 | $0.294658 | $864.85K | -2.75% |
| 2022-10-18 | $0.30918 | $0.3133 | $0.29914 | $0.303001 | $1.82M | -1.61% |
| 2022-10-17 | $0.30088 | $0.31506 | $0.29797 | $0.30796 | $2.24M | +0.94% |
| 2022-10-16 | $0.3010 | $0.3152 | $0.2975 | $0.305104 | $1.39M | +1.96% |
| 2022-10-15 | $0.29943 | $0.30093 | $0.2954 | $0.299228 | $703.90K | +0.02% |
| 2022-10-14 | $0.30086 | $0.31068 | $0.29746 | $0.299171 | $1.10M | -0.86% |
| 2022-10-13 | $0.31051 | $0.3106 | $0.28408 | $0.301775 | $2.22M | -2.90% |
| 2022-10-12 | $0.31228 | $0.31403 | $0.3086 | $0.310776 | $537.38K | -0.41% |
| 2022-10-11 | $0.3197 | $0.32039 | $0.30855 | $0.312062 | $1.15M | -1.61% |
| 2022-10-10 | $0.33852 | $0.3388 | $0.317162 | $0.317162 | $1.28M | -6.36% |
| 2022-10-09 | $0.32726 | $0.34175 | $0.32661 | $0.338701 | $1.33M | +1.96% |
| 2022-10-08 | $0.32566 | $0.34353 | $0.32476 | $0.332201 | $1.77M | +1.62% |
| 2022-10-07 | $0.32389 | $0.3360 | $0.31701 | $0.326899 | $1.69M | +0.30% |
| 2022-10-06 | $0.32731 | $0.33113 | $0.32097 | $0.325907 | $1.36M | -0.04% |
| 2022-10-05 | $0.32969 | $0.33225 | $0.32023 | $0.326034 | $1.46M | -0.29% |
| 2022-10-04 | $0.32148 | $0.33084 | $0.31941 | $0.326975 | $1.41M | +1.25% |
| 2022-10-03 | $0.31606 | $0.32381 | $0.31342 | $0.32295 | $1.88M | +2.00% |
| 2022-10-02 | $0.3190 | $0.3229 | $0.3137 | $0.316611 | $1.59M | -1.51% |
| 2022-10-01 | $0.32483 | $0.32588 | $0.3199 | $0.321452 | $841.73K | -0.89% |
| 2022-09-30 | $0.32869 | $0.33214 | $0.32077 | $0.324345 | $1.72M | -0.96% |
| 2022-09-29 | $0.32542 | $0.33608 | $0.31797 | $0.327488 | $2.62M | +0.38% |
| 2022-09-28 | $0.33035 | $0.33574 | $0.31442 | $0.326242 | $2.62M | -0.67% |
| 2022-09-27 | $0.32765 | $0.33903 | $0.31942 | $0.32844 | $2.57M | -0.31% |
| 2022-09-26 | $0.32725 | $0.32953 | $0.31675 | $0.32945 | $2.43M | +0.66% |
| 2022-09-25 | $0.3295 | $0.3329 | $0.3170 | $0.327283 | $1.84M | -1.06% |
| 2022-09-24 | $0.3357 | $0.3381 | $0.3260 | $0.330795 | $1.13M | -1.84% |
| 2022-09-23 | $0.33717 | $0.34422 | $0.32327 | $0.336993 | $1.61M | +1.26% |
| 2022-09-22 | $0.3318 | $0.3444 | $0.3231 | $0.332792 | $1.99M | +3.68% |
| 2022-09-21 | $0.33679 | $0.34236 | $0.31651 | $0.320971 | $1.05M | -3.51% |
| 2022-09-20 | $0.3310 | $0.3536 | $0.32494 | $0.332661 | $3.53M | -0.11% |
| 2022-09-19 | $0.3254 | $0.3402 | $0.3248 | $0.333024 | $2.84M | +2.14% |
| 2022-09-18 | $0.3485 | $0.3501 | $0.3141 | $0.326039 | $1.70M | -7.36% |
| 2022-09-17 | $0.3510 | $0.3583 | $0.3454 | $0.351945 | $866.38K | +0.48% |
| 2022-09-16 | $0.3482 | $0.3552 | $0.3394 | $0.350272 | $1.31M | +1.23% |
| 2022-09-15 | $0.3447 | $0.3563 | $0.3402 | $0.346014 | $1.23M | -0.61% |
| 2022-09-14 | $0.3523 | $0.3548 | $0.3401 | $0.348143 | $1.38M | -0.75% |
| 2022-09-13 | $0.38748 | $0.38809 | $0.34711 | $0.350783 | $1.71M | -9.46% |
| 2022-09-12 | $0.39131 | $0.40011 | $0.37931 | $0.387455 | $863.33K | -0.20% |
| 2022-09-11 | $0.3914 | $0.4002 | $0.3798 | $0.388248 | $1.58M | +0.14% |
| 2022-09-10 | $0.3782 | $0.4134 | $0.3764 | $0.387713 | $1.45M | +2.14% |
| 2022-09-09 | $0.3784 | $0.3977 | $0.3715 | $0.379577 | $2.18M | +4.93% |
| 2022-09-08 | $0.35079 | $0.43197 | $0.34631 | $0.361757 | $1.58M | +2.53% |
| 2022-09-07 | $0.3425 | $0.3567 | $0.3410 | $0.352828 | $1.37M | +3.31% |
| 2022-09-06 | $0.3660 | $0.3667 | $0.3301 | $0.34153 | $1.91M | -6.84% |
| 2022-09-05 | $0.3638 | $0.3745 | $0.3605 | $0.3666 | $1.37M | +0.37% |
| 2022-09-04 | $0.3630 | $0.3700 | $0.3568 | $0.36523 | $1.12M | +0.88% |
| 2022-09-03 | $0.36284 | $0.36396 | $0.35682 | $0.362048 | $984.64K | +0.35% |
| 2022-09-02 | $0.36221 | $0.3690 | $0.35591 | $0.36079 | $1.66M | -0.92% |
| 2022-09-01 | $0.36477 | $0.36739 | $0.35101 | $0.364131 | $3.36M | +1.18% |
| 2022-08-31 | $0.36164 | $0.37171 | $0.359892 | $0.359892 | $2.69M | -0.92% |
| 2022-08-30 | $0.36936 | $0.37702 | $0.35265 | $0.363238 | $2.62M | -0.39% |
| 2022-08-29 | $0.35329 | $0.3700 | $0.35231 | $0.364675 | $2.43M | +3.39% |
| 2022-08-28 | $0.36255 | $0.36936 | $0.35268 | $0.352726 | $266.36K | -3.24% |
| 2022-08-27 | $0.36072 | $0.37579 | $0.35599 | $0.364548 | $1.46M | +0.93% |
| 2022-08-26 | $0.39906 | $0.40727 | $0.35745 | $0.361178 | $3.36M | -9.52% |
| 2022-08-25 | $0.38708 | $0.42491 | $0.38684 | $0.39916 | $1.27M | +2.84% |
| 2022-08-24 | $0.38911 | $0.40066 | $0.37809 | $0.38814 | $2.27M | -0.53% |
| 2022-08-23 | $0.3864 | $0.39129 | $0.37154 | $0.390226 | $2.05M | +1.15% |
| 2022-08-22 | $0.3784 | $0.3885 | $0.3710 | $0.385801 | $2.02M | -2.46% |
| 2022-08-21 | $0.39032 | $0.40384 | $0.38294 | $0.395535 | $348.50K | +0.80% |
| 2022-08-20 | $0.3946 | $0.4052 | $0.3806 | $0.392409 | $1.69M | +0.01% |
| 2022-08-19 | $0.44533 | $0.44533 | $0.38974 | $0.392373 | $2.16M | -11.91% |
| 2022-08-18 | $0.45771 | $0.46863 | $0.4452 | $0.445435 | $1.06M | -3.12% |
| 2022-08-17 | $0.4551 | $0.4690 | $0.4536 | $0.459785 | $2.54M | -3.38% |
| 2022-08-16 | $0.48625 | $0.48899 | $0.47118 | $0.475882 | $722.60K | -1.15% |
| 2022-08-15 | $0.49182 | $0.50925 | $0.47716 | $0.481424 | $2.30M | -1.49% |
| 2022-08-14 | $0.5042 | $0.5094 | $0.4771 | $0.488703 | $2.35M | -3.54% |
| 2022-08-13 | $0.50909 | $0.52141 | $0.50482 | $0.506616 | $1.77M | -0.37% |
| 2022-08-12 | $0.5030 | $0.5110 | $0.49036 | $0.508514 | $2.01M | +1.57% |
| 2022-08-11 | $0.4970 | $0.51282 | $0.4920 | $0.500634 | $2.79M | +0.00% |
| 2022-08-10 | $0.47679 | $0.500619 | $0.45697 | $0.500619 | $3.69M | +3.94% |
| 2022-08-09 | $0.50811 | $0.50919 | $0.46813 | $0.481662 | $3.00M | -5.30% |
| 2022-08-08 | $0.49114 | $0.52301 | $0.49114 | $0.508606 | $605.88K | +1.27% |
| 2022-08-07 | $0.4880 | $0.5315 | $0.4851 | $0.502246 | $1.76M | +3.19% |
| 2022-08-06 | $0.4865 | $0.4990 | $0.4790 | $0.486715 | $1.06M | -0.63% |
| 2022-08-05 | $0.47456 | $0.49286 | $0.46531 | $0.489781 | $1.39M | +2.26% |
| 2022-08-04 | $0.4728 | $0.4915 | $0.4601 | $0.47894 | $2.33M | +1.98% |
| 2022-08-03 | $0.4403 | $0.49478 | $0.42983 | $0.469639 | $3.36M | +6.71% |
| 2022-08-02 | $0.46144 | $0.46572 | $0.42292 | $0.440126 | $1.88M | -4.68% |
| 2022-08-01 | $0.44115 | $0.47093 | $0.43819 | $0.461725 | $2.46M | +4.60% |
| 2022-07-31 | $0.43624 | $0.47234 | $0.42775 | $0.441421 | $2.19M | +1.21% |
| 2022-07-30 | $0.4335 | $0.45739 | $0.43082 | $0.436136 | $1.70M | +0.62% |
| 2022-07-29 | $0.4350 | $0.44589 | $0.42108 | $0.433436 | $1.98M | -0.42% |
| 2022-07-28 | $0.4236 | $0.4453 | $0.4220 | $0.435261 | $2.00M | +3.15% |
| 2022-07-27 | $0.3980 | $0.4278 | $0.3943 | $0.421978 | $1.31M | +6.34% |
| 2022-07-26 | $0.3832 | $0.4005 | $0.3826 | $0.396822 | $728.01K | -1.04% |
| 2022-07-25 | $0.43818 | $0.43849 | $0.4008 | $0.40099 | $673.29K | -8.24% |
| 2022-07-24 | $0.42575 | $0.437003 | $0.42575 | $0.437003 | $1.22M | +2.87% |
| 2022-07-23 | $0.42773 | $0.44521 | $0.41247 | $0.424813 | $1.33M | +0.05% |
| 2022-07-22 | $0.4419 | $0.4465 | $0.4124 | $0.424597 | $4.96M | -2.32% |
| 2022-07-21 | $0.41388 | $0.434682 | $0.40614 | $0.434682 | $6.53M | +4.26% |
| 2022-07-20 | $0.44713 | $0.48223 | $0.4116 | $0.416912 | $8.05M | -7.41% |
| 2022-07-19 | $0.4331 | $0.4830 | $0.4305 | $0.450256 | $4.86M | +4.60% |
| 2022-07-18 | $0.4165 | $0.4340 | $0.4051 | $0.430445 | $1.96M | +11.47% |
| 2022-07-17 | $0.39565 | $0.39766 | $0.38402 | $0.386153 | $440.83K | -1.29% |
| 2022-07-16 | $0.3839 | $0.3978 | $0.3839 | $0.391218 | $1.11M | +1.96% |
| 2022-07-15 | $0.3800 | $0.3863 | $0.3750 | $0.383698 | $1.01M | +0.91% |
| 2022-07-14 | $0.3718 | $0.3850 | $0.3671 | $0.380247 | $1.53M | +1.63% |
| 2022-07-13 | $0.3605 | $0.3803 | $0.3565 | $0.374164 | $1.97M | +3.80% |
| 2022-07-12 | $0.3694 | $0.3722 | $0.3456 | $0.360477 | $1.45M | -3.06% |
| 2022-07-11 | $0.3843 | $0.3894 | $0.3651 | $0.371867 | $1.06M | -8.29% |
| 2022-07-10 | $0.41418 | $0.43354 | $0.40026 | $0.405474 | $490.03K | -0.55% |
| 2022-07-09 | $0.4112 | $0.4331 | $0.4013 | $0.407726 | $1.77M | -0.19% |
| 2022-07-08 | $0.41145 | $0.41763 | $0.3983 | $0.408503 | $1.52M | -0.02% |
| 2022-07-07 | $0.4031 | $0.4189 | $0.3982 | $0.408596 | $1.37M | +1.91% |
| 2022-07-06 | $0.3918 | $0.4066 | $0.3901 | $0.400947 | $1.17M | +1.47% |
| 2022-07-05 | $0.3917 | $0.4061 | $0.3878 | $0.395126 | $1.33M | +0.68% |
| 2022-07-04 | $0.3842 | $0.4169 | $0.3835 | $0.392458 | $884.00K | +2.13% |
| 2022-07-03 | $0.3783 | $0.3902 | $0.3683 | $0.384278 | $529.41K | +0.53% |
| 2022-07-02 | $0.3889 | $0.40219 | $0.3751 | $0.382254 | $1.01M | -0.84% |
| 2022-07-01 | $0.3853 | $0.4036 | $0.3758 | $0.385508 | $1.21M | -5.69% |
| 2022-06-30 | $0.44377 | $0.44777 | $0.38283 | $0.408769 | $354.33K | -8.03% |
| 2022-06-29 | $0.41393 | $0.46836 | $0.41383 | $0.444481 | $743.50K | +7.10% |
| 2022-06-28 | $0.44025 | $0.48927 | $0.4118 | $0.415019 | $1.53M | -6.10% |
| 2022-06-27 | $0.40102 | $0.55213 | $0.3980 | $0.441962 | $3.19M | +9.84% |
| 2022-06-26 | $0.40863 | $0.44119 | $0.40021 | $0.402382 | $170.89K | -1.17% |
| 2022-06-25 | $0.41129 | $0.41355 | $0.39129 | $0.407145 | $245.89K | -0.91% |
| 2022-06-24 | $0.40285 | $0.41519 | $0.39534 | $0.410902 | $942.24K | +1.81% |
| 2022-06-23 | $0.37979 | $0.40628 | $0.37545 | $0.403588 | $1.32M | +6.24% |
| 2022-06-22 | $0.40266 | $0.40266 | $0.37744 | $0.379871 | $1.27M | -5.75% |
| 2022-06-21 | $0.37414 | $0.4388 | $0.37397 | $0.403067 | $1.99M | +7.53% |
| 2022-06-20 | $0.35576 | $0.38041 | $0.33835 | $0.374839 | $991.28K | +5.17% |
| 2022-06-19 | $0.33919 | $0.35957 | $0.31576 | $0.356423 | $729.53K | +4.44% |
| 2022-06-18 | $0.38153 | $0.38636 | $0.31777 | $0.341256 | $1.76M | -10.56% |
| 2022-06-17 | $0.32891 | $0.44077 | $0.32601 | $0.381539 | $3.79M | +16.55% |
| 2022-06-16 | $0.36515 | $0.37506 | $0.32375 | $0.327351 | $964.04K | -10.34% |
| 2022-06-15 | $0.34287 | $0.36514 | $0.30291 | $0.365098 | $1.20M | +6.42% |
| 2022-06-14 | $0.3453 | $0.35373 | $0.3061 | $0.343078 | $2.17M | -1.13% |
| 2022-06-13 | $0.41855 | $0.4188 | $0.33492 | $0.347004 | $2.16M | -16.64% |
| 2022-06-12 | $0.46885 | $0.47127 | $0.41275 | $0.416294 | $395.24K | -11.20% |
| 2022-06-11 | $0.49451 | $0.50799 | $0.46198 | $0.468788 | $990.39K | -4.68% |
| 2022-06-10 | $0.5051 | $0.5088 | $0.4632 | $0.491796 | $816.89K | -8.41% |
| 2022-06-09 | $0.54966 | $0.56359 | $0.53469 | $0.536952 | $482.28K | -2.01% |
| 2022-06-08 | $0.54306 | $0.56597 | $0.53793 | $0.547944 | $1.78M | +0.24% |
| 2022-06-07 | $0.55964 | $0.55964 | $0.52321 | $0.546644 | $1.80M | -2.34% |
| 2022-06-06 | $0.53403 | $0.57633 | $0.5329 | $0.559735 | $2.01M | +4.83% |
| 2022-06-05 | $0.52916 | $0.5467 | $0.52162 | $0.533967 | $606.21K | -0.51% |
| 2022-06-04 | $0.5281 | $0.5481 | $0.5219 | $0.536722 | $1.01M | +0.63% |
| 2022-06-03 | $0.56704 | $0.56704 | $0.52624 | $0.533352 | $1.51M | -5.83% |
| 2022-06-02 | $0.5295 | $0.57801 | $0.52657 | $0.566349 | $2.16M | +7.56% |
| 2022-06-01 | $0.56468 | $0.58609 | $0.51788 | $0.526537 | $1.35M | -6.35% |
| 2022-05-31 | $0.5716 | $0.58263 | $0.54795 | $0.562268 | $2.08M | -1.13% |
| 2022-05-30 | $0.52461 | $0.5739 | $0.51656 | $0.568686 | $1.63M | +8.38% |
| 2022-05-29 | $0.51764 | $0.52586 | $0.49613 | $0.524694 | $113.08K | +1.62% |
| 2022-05-28 | $0.5177 | $0.5230 | $0.4953 | $0.516323 | $665.36K | +0.00% |
| 2022-05-27 | $0.5360 | $0.55801 | $0.4950 | $0.516298 | $1.03M | -3.69% |
| 2022-05-26 | $0.58584 | $0.58924 | $0.50933 | $0.536094 | $546.51K | -8.49% |
| 2022-05-25 | $0.59051 | $0.6365 | $0.5650 | $0.585837 | $566.46K | -0.49% |
| 2022-05-24 | $0.63022 | $0.63022 | $0.5540 | $0.588719 | $1.43M | -7.02% |
| 2022-05-23 | $0.5537 | $0.63321 | $0.5428 | $0.633153 | $1.80M | +14.60% |
| 2022-05-22 | $0.5286 | $0.5638 | $0.5203 | $0.55248 | $971.37K | +4.72% |
| 2022-05-21 | $0.5094 | $0.5276 | $0.4950 | $0.527579 | $1.13M | +2.88% |
| 2022-05-20 | $0.5340 | $0.5439 | $0.4941 | $0.512824 | $2.96M | -3.89% |
| 2022-05-19 | $0.5033 | $0.5400 | $0.4833 | $0.533583 | $1.81M | +6.22% |
| 2022-05-18 | $0.5731 | $0.5804 | $0.5016 | $0.502331 | $711.15K | -12.40% |
| 2022-05-17 | $0.5511 | $0.5809 | $0.5392 | $0.573432 | $442.20K | +3.37% |
| 2022-05-16 | $0.5585 | $0.5814 | $0.5456 | $0.554751 | $2.59M | -9.27% |
| 2022-05-15 | $0.5605 | $0.6123 | $0.5344 | $0.611423 | $1.05M | +8.06% |
| 2022-05-14 | $0.5348 | $0.5689 | $0.5043 | $0.565831 | $2.84M | +5.77% |
| 2022-05-13 | $0.5030 | $0.6126 | $0.4942 | $0.534959 | $2.05M | +6.39% |
| 2022-05-12 | $0.5833 | $0.6080 | $0.4617 | $0.502808 | $2.75M | -13.93% |
| 2022-05-11 | $0.6711 | $0.7157 | $0.5248 | $0.584194 | $6.38M | -12.83% |
| 2022-05-10 | $0.6408 | $0.7424 | $0.6131 | $0.670195 | $3.72M | +4.45% |
| 2022-05-09 | $0.7784 | $0.7914 | $0.6399 | $0.641611 | $4.06M | -17.45% |
| 2022-05-08 | $0.8148 | $0.8184 | $0.7619 | $0.777219 | $2.94M | -4.59% |
| 2022-05-07 | $0.8614 | $0.8694 | $0.7891 | $0.814608 | $2.65M | -4.86% |
| 2022-05-06 | $0.8791 | $0.8958 | $0.8326 | $0.856213 | $5.49M | -1.46% |
| 2022-05-05 | $0.9859 | $1.0042 | $0.8647 | $0.868925 | $7.71M | -11.79% |
| 2022-05-04 | $0.9166 | $0.9893 | $0.9069 | $0.985025 | $3.75M | +6.07% |
| 2022-05-03 | $0.9373 | $0.9519 | $0.9064 | $0.928651 | $3.12M | -1.02% |
| 2022-05-02 | $0.9466 | $1.0119 | $0.9088 | $0.938207 | $4.99M | -2.14% |
| 2022-05-01 | $0.9183 | $0.9604 | $0.8931 | $0.9587 | $4.72M | +4.37% |
| 2022-04-30 | $1.0047 | $1.0082 | $0.9161 | $0.918585 | $2.26M | -7.41% |
| 2022-04-29 | $1.0496 | $1.1127 | $0.9921 | $0.992151 | $5.67M | -5.42% |
| 2022-04-28 | $1.0497 | $1.0837 | $1.0275 | $1.049 | $2.51M | +0.31% |
| 2022-04-27 | $1.03 | $1.0584 | $1.0101 | $1.0457 | $4.64M | +0.64% |
| 2022-04-26 | $1.0534 | $1.0805 | $1.0109 | $1.039 | $4.73M | -6.58% |
| 2022-04-25 | $1.1183 | $1.1206 | $1.0383 | $1.1122 | $3.11M | -0.37% |
| 2022-04-24 | $1.1279 | $1.2123 | $1.1127 | $1.1163 | $4.35M | -1.29% |
| 2022-04-23 | $1.1403 | $1.2099 | $1.1143 | $1.1309 | $4.73M | -0.87% |
| 2022-04-22 | $1.1477 | $1.1958 | $1.125 | $1.1408 | $4.10M | +0.15% |
| 2022-04-21 | $1.1956 | $1.2005 | $1.127 | $1.139 | $5.14M | -4.23% |
| 2022-04-20 | $1.2229 | $1.223 | $1.1672 | $1.1894 | $5.29M | -2.84% |
| 2022-04-19 | $1.2135 | $1.2354 | $1.1915 | $1.2241 | $3.99M | +0.55% |
| 2022-04-18 | $1.1279 | $1.2957 | $1.0763 | $1.2174 | $12.95M | +7.91% |
| 2022-04-17 | $1.1762 | $1.1768 | $1.1281 | $1.1281 | $1.24M | -3.73% |
| 2022-04-16 | $1.1539 | $1.1775 | $1.1539 | $1.1718 | $2.42M | +0.11% |
| 2022-04-15 | $1.1848 | $1.1998 | $1.1653 | $1.1705 | $3.56M | -1.16% |
| 2022-04-14 | $1.2066 | $1.2758 | $1.1672 | $1.1842 | $5.29M | -0.69% |
| 2022-04-13 | $1.2116 | $1.2742 | $1.1779 | $1.1924 | $6.03M | +3.20% |
| 2022-04-12 | $1.1179 | $1.1555 | $1.1179 | $1.1555 | $2.32M | +3.41% |
| 2022-04-11 | $1.2245 | $1.2483 | $1.1104 | $1.1174 | $2.64M | -8.71% |
| 2022-04-10 | $1.2787 | $1.2834 | $1.2227 | $1.2239 | $1.53M | -3.19% |
| 2022-04-09 | $1.2356 | $1.3392 | $1.2332 | $1.2643 | $5.40M | +1.61% |
| 2022-04-08 | $1.2995 | $1.3116 | $1.2203 | $1.2443 | $6.68M | -3.41% |
| 2022-04-07 | $1.2564 | $1.3073 | $1.2318 | $1.2882 | $5.70M | +1.91% |
| 2022-04-06 | $1.4038 | $1.4041 | $1.2525 | $1.264 | $7.67M | -10.00% |
| 2022-04-05 | $1.4583 | $1.4769 | $1.4038 | $1.4045 | $3.31M | -2.83% |
| 2022-04-04 | $1.533 | $1.5399 | $1.4016 | $1.4453 | $7.88M | -5.57% |
| 2022-04-03 | $1.4902 | $1.5758 | $1.4727 | $1.5306 | $8.77M | +1.86% |
| 2022-04-02 | $1.4944 | $1.5801 | $1.4721 | $1.5026 | $11.81M | +1.59% |
| 2022-04-01 | $1.4467 | $1.5504 | $1.4327 | $1.4791 | $9.20M | +2.48% |
| 2022-03-31 | $1.5138 | $1.5746 | $1.4246 | $1.4433 | $9.96M | -4.66% |
| 2022-03-30 | $1.4503 | $1.5592 | $1.4107 | $1.5138 | $9.03M | +4.39% |
| 2022-03-29 | $1.4159 | $1.5189 | $1.4127 | $1.4501 | $6.42M | +2.22% |
| 2022-03-28 | $1.4447 | $1.5073 | $1.4154 | $1.4186 | $7.16M | -2.17% |
| 2022-03-27 | $1.3605 | $1.4513 | $1.3521 | $1.4501 | $12.48M | +6.52% |
| 2022-03-26 | $1.3447 | $1.3702 | $1.3325 | $1.3614 | $4.49M | +0.79% |
| 2022-03-25 | $1.3692 | $1.3999 | $1.3264 | $1.3507 | $7.54M | -0.47% |
| 2022-03-24 | $1.3736 | $1.3995 | $1.3388 | $1.3571 | $8.70M | +0.15% |
| 2022-03-23 | $1.306 | $1.475 | $1.284 | $1.355 | $11.82M | +3.73% |
| 2022-03-22 | $1.2961 | $1.3225 | $1.2789 | $1.3063 | $2.89M | +0.10% |
| 2022-03-21 | $1.2603 | $1.326 | $1.2591 | $1.305 | $9.34M | +3.64% |
| 2022-03-20 | $1.3155 | $1.3162 | $1.2509 | $1.2591 | $3.06M | -4.24% |
| 2022-03-19 | $1.2933 | $1.3332 | $1.2881 | $1.3148 | $4.06M | +0.68% |
| 2022-03-18 | $1.2712 | $1.361 | $1.224 | $1.3059 | $9.92M | +1.97% |
| 2022-03-17 | $1.2724 | $1.2807 | $1.2387 | $1.2807 | $7.64M | +1.31% |
| 2022-03-16 | $1.2228 | $1.2783 | $1.2074 | $1.2642 | $9.92M | +2.69% |
| 2022-03-15 | $1.2167 | $1.2717 | $1.2089 | $1.231 | $9.73M | -3.24% |
| 2022-03-14 | $1.2235 | $1.3175 | $1.2051 | $1.2723 | $5.94M | +3.38% |
| 2022-03-13 | $1.2611 | $1.3177 | $1.205 | $1.2307 | $9.93M | -7.02% |
| 2022-03-12 | $1.3558 | $1.4101 | $1.3019 | $1.3236 | $5.34M | -1.64% |
| 2022-03-11 | $1.4958 | $1.6149 | $1.3307 | $1.3457 | $27.70M | -9.01% |
| 2022-03-10 | $1.0921 | $1.95 | $1.0882 | $1.4789 | $67.20M | +33.87% |
| 2022-03-09 | $1.133 | $1.1719 | $1.0556 | $1.1047 | $4.03M | +4.38% |
| 2022-03-08 | $1.0468 | $1.0765 | $1.0415 | $1.0583 | $555.28K | +0.38% |
| 2022-03-07 | $1.0841 | $1.0955 | $1.0339 | $1.0543 | $3.27M | -2.54% |
| 2022-03-06 | $1.088 | $1.0998 | $1.0405 | $1.0817 | $3.08M | -4.63% |
| 2022-03-05 | $1.111 | $1.1427 | $1.0883 | $1.1343 | $725.19K | +1.38% |
| 2022-03-04 | $1.1411 | $1.1452 | $1.0898 | $1.1189 | $3.47M | -6.88% |
| 2022-03-03 | $1.2381 | $1.2631 | $1.1802 | $1.2016 | $1.56M | -2.92% |
| 2022-03-02 | $1.281 | $1.286 | $1.2153 | $1.2378 | $2.19M | -1.51% |
| 2022-03-01 | $1.2511 | $1.2875 | $1.2146 | $1.2568 | $4.77M | +0.57% |
| 2022-02-28 | $1.184 | $1.2935 | $1.1753 | $1.2497 | $5.23M | +11.66% |
| 2022-02-27 | $1.184 | $1.1974 | $1.1119 | $1.1192 | $749.13K | -5.23% |
| 2022-02-26 | $1.1738 | $1.198 | $1.1364 | $1.1809 | $3.20M | +1.09% |
| 2022-02-25 | $1.1497 | $1.2101 | $1.1191 | $1.1681 | $4.33M | +5.02% |
| 2022-02-24 | $1.1358 | $1.1504 | $0.9745 | $1.1123 | $1.61M | -2.11% |
| 2022-02-23 | $1.1643 | $1.2759 | $1.1358 | $1.1363 | $745.66K | -2.32% |
| 2022-02-22 | $1.1106 | $1.1641 | $1.0484 | $1.1632 | $669.86K | +4.14% |
| 2022-02-21 | $1.2291 | $1.2405 | $1.0429 | $1.117 | $5.33M | -9.26% |
| 2022-02-20 | $1.2267 | $1.2809 | $1.1799 | $1.231 | $3.20M | -6.38% |
| 2022-02-19 | $1.3371 | $1.3481 | $1.2697 | $1.3149 | $499.93K | -0.29% |
| 2022-02-18 | $1.3326 | $1.3546 | $1.27 | $1.3188 | $3.09M | -5.08% |
| 2022-02-17 | $1.5479 | $1.556 | $1.3806 | $1.3894 | $1.21M | -10.23% |
| 2022-02-16 | $1.5889 | $1.5889 | $1.4991 | $1.5478 | $5.21M | -2.53% |
| 2022-02-15 | $1.47 | $1.6297 | $1.4603 | $1.5879 | $891.87K | +8.23% |
| 2022-02-14 | $1.4493 | $1.475 | $1.3993 | $1.4672 | $1.76M | +0.43% |
| 2022-02-13 | $1.521 | $1.522 | $1.4107 | $1.4609 | $6.56M | -3.81% |
| 2022-02-12 | $1.46 | $1.5474 | $1.4581 | $1.5187 | $5.09M | +0.54% |
| 2022-02-11 | $1.6224 | $1.6374 | $1.4844 | $1.5105 | $1.19M | -6.37% |
| 2022-02-10 | $1.6837 | $1.7041 | $1.5682 | $1.6133 | $6.28M | -4.78% |
| 2022-02-09 | $1.6882 | $1.78 | $1.6156 | $1.6943 | $7.24M | +0.40% |
| 2022-02-08 | $1.6474 | $1.7095 | $1.6045 | $1.6876 | $6.44M | -1.56% |
| 2022-02-07 | $1.675 | $1.7624 | $1.6409 | $1.7143 | $1.16M | +0.88% |
| 2022-02-06 | $1.6256 | $1.7209 | $1.6156 | $1.6994 | $5.76M | +5.77% |
| 2022-02-05 | $1.6044 | $1.6971 | $1.5527 | $1.6066 | $6.42M | +4.38% |
| 2022-02-04 | $1.4231 | $1.55 | $1.4104 | $1.5391 | $1.20M | +8.20% |
| 2022-02-03 | $1.406 | $1.43 | $1.3468 | $1.4225 | $855.35K | +1.65% |
| 2022-02-02 | $1.4418 | $1.4611 | $1.3478 | $1.3993 | $4.94M | -6.06% |
| 2022-02-01 | $1.4934 | $1.5323 | $1.4601 | $1.4897 | $895.35K | +0.31% |
| 2022-01-31 | $1.4791 | $1.5339 | $1.4594 | $1.485 | $4.92M | +0.14% |
| 2022-01-30 | $1.4876 | $1.5366 | $1.4116 | $1.4828 | $6.56M | -1.02% |
| 2022-01-29 | $1.4959 | $1.5649 | $1.4701 | $1.498 | $6.36M | +1.07% |
| 2022-01-28 | $1.4431 | $1.5672 | $1.4161 | $1.4822 | $7.88M | +6.31% |
| 2022-01-27 | $1.3776 | $1.4521 | $1.3135 | $1.3943 | $1.83M | -0.35% |
| 2022-01-26 | $1.4432 | $1.5313 | $1.314 | $1.3992 | $11.53M | +3.11% |
| 2022-01-25 | $1.3571 | $1.3903 | $1.2516 | $1.357 | $1.86M | +0.51% |
| 2022-01-24 | $1.2588 | $1.3674 | $1.2229 | $1.3502 | $14.40M | -8.13% |
| 2022-01-23 | $1.4246 | $1.49 | $1.3702 | $1.4697 | $1.73M | +4.25% |
| 2022-01-22 | $1.3772 | $1.4934 | $1.3237 | $1.4098 | $15.71M | -15.83% |
| 2022-01-21 | $1.945 | $1.9961 | $1.6371 | $1.675 | $5.33M | -13.56% |
| 2022-01-20 | $2.0643 | $2.2194 | $1.9377 | $1.9377 | $5.23M | -7.03% |
| 2022-01-19 | $2.33 | $2.48 | $2.041 | $2.0843 | $24.60M | -10.77% |
| 2022-01-18 | $2.0735 | $2.7202 | $1.9478 | $2.336 | $16.22M | +12.61% |
| 2022-01-17 | $2.133 | $2.1674 | $2.0194 | $2.0744 | $2.65M | -2.68% |
| 2022-01-16 | $2.1381 | $2.1541 | $2.1022 | $2.1315 | $1.06M | -0.22% |
| 2022-01-15 | $2.1475 | $2.1717 | $2.10 | $2.1363 | $5.47M | +0.67% |
| 2022-01-14 | $2.0657 | $2.1696 | $2.0532 | $2.122 | $7.19M | +3.06% |
| 2022-01-13 | $2.1069 | $2.1295 | $1.9888 | $2.0589 | $8.27M | -3.14% |
| 2022-01-12 | $2.1366 | $2.1908 | $2.0834 | $2.1256 | $5.94M | +0.14% |
| 2022-01-11 | $1.929 | $2.1724 | $1.9253 | $2.1226 | $8.00M | +8.96% |
| 2022-01-10 | $1.9447 | $1.9994 | $1.882 | $1.948 | $9.34M | -5.54% |
| 2022-01-09 | $2.0484 | $2.097 | $2.0006 | $2.0622 | $1.69M | +1.19% |
| 2022-01-08 | $2.0509 | $2.0794 | $1.9572 | $2.0379 | $9.04M | -1.43% |
| 2022-01-07 | $2.0771 | $2.1442 | $2.0415 | $2.0675 | $6.89M | -5.55% |
| 2022-01-06 | $2.2422 | $2.2561 | $2.0667 | $2.189 | $2.14M | -2.15% |
| 2022-01-05 | $2.3412 | $2.4666 | $2.0963 | $2.2372 | $3.19M | -4.48% |
| 2022-01-04 | $2.2939 | $2.4016 | $2.2538 | $2.3421 | $1.69M | +0.39% |
| 2022-01-03 | $2.2867 | $2.3758 | $2.2331 | $2.333 | $8.05M | -2.65% |
| 2022-01-02 | $2.2791 | $2.4092 | $2.278 | $2.3965 | $996.79K | +5.00% |
| 2022-01-01 | $2.1736 | $2.2885 | $2.17 | $2.2823 | $505.87K | +5.42% |
Frequently asked questions
What was the Stacks price on January 1, 2022?
STX opened 2022-01-01 at $2.1736 and closed that day at $2.2823.
What was the highest price of Stacks in 2022?
The highest was $2.7202 on 2022-01-18; the lowest was $0.20001 on 2022-11-14.
How much did Stacks change in 2022?
STX moved -90.33% in 2022, from $2.1736 to $0.210216.
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.