Stacks price history in 2023
In 2023 Stacks (STX) went from $0.2110 on 2023-01-01 to $1.4906 on 2023-12-31, a change of +606.44%. The highest price was $1.7352 on 2023-12-27 and the lowest $0.2094 on 2023-01-01. About $1.65B was traded across the year. The best day was 2023-02-19 (+57.23%) and the worst 2023-03-24 (-14.06%).
$0.2110Open · 2023-01-01
$1.4906Close · 2023-12-31
$1.7352High · 2023-12-27
$0.2094Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2110 | $0.3115 | $0.2094 | $0.273085 | $17.09M | +29.42% |
| February | $0.2715 | $0.9800 | $0.2690 | $0.886718 | $172.08M | +226.60% |
| March | $0.88676 | $1.297 | $0.5210 | $0.930705 | $257.77M | +4.96% |
| April | $0.8900 | $1.0097 | $0.6725 | $0.71673 | $124.07M | -19.47% |
| May | $0.71766 | $0.8251 | $0.5742 | $0.600537 | $71.10M | -16.32% |
| June | $0.6002 | $0.88191 | $0.43812 | $0.688925 | $134.71M | +14.78% |
| July | $0.69107 | $0.75473 | $0.56972 | $0.596528 | $65.55M | -13.68% |
| August | $0.5877 | $0.6350 | $0.40257 | $0.49046 | $59.90M | -16.55% |
| September | $0.49002 | $0.50387 | $0.4200 | $0.480021 | $30.65M | -2.04% |
| October | $0.4802 | $0.74994 | $0.4737 | $0.618895 | $90.88M | +28.88% |
| November | $0.62541 | $0.7984 | $0.5669 | $0.691654 | $129.61M | +10.59% |
| December | $0.7316 | $1.7352 | $0.7244 | $1.4906 | $497.61M | +103.74% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.5194 | $1.5318 | $1.4421 | $1.4906 | $14.88M | +5.27% |
| 2023-12-30 | $1.4258 | $1.4709 | $1.3601 | $1.4159 | $5.80M | -0.80% |
| 2023-12-29 | $1.4729 | $1.5468 | $1.3624 | $1.4274 | $13.25M | -2.66% |
| 2023-12-28 | $1.5602 | $1.5924 | $1.3953 | $1.4664 | $16.94M | -6.01% |
| 2023-12-27 | $1.6258 | $1.7352 | $1.5252 | $1.5601 | $9.84M | -3.97% |
| 2023-12-26 | $1.5119 | $1.65 | $1.40 | $1.6245 | $11.86M | +6.23% |
| 2023-12-25 | $1.59 | $1.6171 | $1.4592 | $1.5293 | $27.78M | +10.30% |
| 2023-12-24 | $1.4755 | $1.509 | $1.36 | $1.3865 | $4.80M | -6.03% |
| 2023-12-23 | $1.3932 | $1.5197 | $1.3715 | $1.4753 | $10.46M | +5.57% |
| 2023-12-22 | $1.4138 | $1.4359 | $1.298 | $1.3975 | $5.97M | -1.04% |
| 2023-12-21 | $1.4618 | $1.5397 | $1.3962 | $1.4122 | $12.17M | -2.79% |
| 2023-12-20 | $1.1761 | $1.563 | $1.1759 | $1.4527 | $40.49M | +23.59% |
| 2023-12-19 | $1.2626 | $1.2896 | $1.1602 | $1.1754 | $8.80M | -6.93% |
| 2023-12-18 | $1.0551 | $1.2716 | $1.0466 | $1.263 | $16.64M | +19.53% |
| 2023-12-17 | $1.008 | $1.0705 | $1.002 | $1.0566 | $5.32M | +4.17% |
| 2023-12-16 | $1.0259 | $1.0699 | $0.9999 | $1.0143 | $12.78M | +3.31% |
| 2023-12-15 | $1.0782 | $1.0782 | $0.9761 | $0.981798 | $4.06M | -8.95% |
| 2023-12-14 | $1.0031 | $1.1331 | $0.9935 | $1.0783 | $8.80M | +7.47% |
| 2023-12-13 | $0.9298 | $1.0361 | $0.8739 | $1.0033 | $8.11M | +7.94% |
| 2023-12-12 | $0.9087 | $0.9965 | $0.9021 | $0.929567 | $7.79M | +2.27% |
| 2023-12-11 | $0.9917 | $0.9957 | $0.8165 | $0.90895 | $6.39M | -8.30% |
| 2023-12-10 | $0.9912 | $1.0206 | $0.9600 | $0.991193 | $3.04M | -0.26% |
| 2023-12-09 | $1.0386 | $1.0451 | $0.9740 | $0.993732 | $9.15M | -4.32% |
| 2023-12-08 | $0.9955 | $1.0664 | $0.9674 | $1.0386 | $7.54M | +3.56% |
| 2023-12-07 | $1.0335 | $1.0741 | $0.9669 | $1.0028 | $18.90M | -2.97% |
| 2023-12-06 | $1.1822 | $1.1834 | $1.0123 | $1.0336 | $12.55M | -12.60% |
| 2023-12-05 | $1.1801 | $1.251 | $1.0882 | $1.1826 | $23.10M | -0.65% |
| 2023-12-04 | $0.8288 | $1.1903 | $0.7667 | $1.1903 | $140.72M | +43.57% |
| 2023-12-03 | $0.7802 | $0.8575 | $0.7760 | $0.829077 | $7.64M | +6.28% |
| 2023-12-02 | $0.7631 | $0.8168 | $0.7566 | $0.780064 | $7.27M | +2.03% |
| 2023-12-01 | $0.7316 | $0.8169 | $0.7244 | $0.764548 | $14.77M | +10.54% |
| 2023-11-30 | $0.7221 | $0.7261 | $0.6769 | $0.691654 | $3.14M | -4.19% |
| 2023-11-29 | $0.7246 | $0.7984 | $0.7142 | $0.721912 | $7.01M | -0.30% |
| 2023-11-28 | $0.6532 | $0.7263 | $0.6267 | $0.724065 | $3.74M | +10.96% |
| 2023-11-27 | $0.6918 | $0.7034 | $0.6408 | $0.652558 | $4.75M | -5.66% |
| 2023-11-26 | $0.6585 | $0.7110 | $0.6542 | $0.691734 | $4.33M | +3.78% |
| 2023-11-25 | $0.6500 | $0.6852 | $0.6451 | $0.666515 | $4.19M | +2.94% |
| 2023-11-24 | $0.6306 | $0.6870 | $0.6278 | $0.6475 | $4.02M | +2.75% |
| 2023-11-23 | $0.6270 | $0.6377 | $0.6185 | $0.630148 | $877.28K | +1.04% |
| 2023-11-22 | $0.5848 | $0.6394 | $0.5833 | $0.623684 | $3.18M | +6.78% |
| 2023-11-21 | $0.6390 | $0.6435 | $0.5792 | $0.584058 | $2.65M | -7.27% |
| 2023-11-20 | $0.6583 | $0.6607 | $0.5982 | $0.629863 | $4.59M | -3.41% |
| 2023-11-19 | $0.6321 | $0.6526 | $0.6169 | $0.652104 | $2.60M | +3.05% |
| 2023-11-18 | $0.6327 | $0.6371 | $0.6000 | $0.632828 | $2.46M | +0.25% |
| 2023-11-17 | $0.6467 | $0.6780 | $0.6076 | $0.631262 | $6.61M | -2.43% |
| 2023-11-16 | $0.6537 | $0.6792 | $0.6374 | $0.646953 | $3.48M | -0.81% |
| 2023-11-15 | $0.6398 | $0.6791 | $0.6341 | $0.652209 | $4.80M | +5.21% |
| 2023-11-14 | $0.6386 | $0.6501 | $0.5986 | $0.619905 | $2.24M | -2.74% |
| 2023-11-13 | $0.6745 | $0.6809 | $0.6270 | $0.637342 | $4.87M | -4.62% |
| 2023-11-12 | $0.6685 | $0.6794 | $0.6411 | $0.668216 | $4.14M | -0.10% |
| 2023-11-11 | $0.6861 | $0.6938 | $0.6562 | $0.668879 | $5.34M | -2.26% |
| 2023-11-10 | $0.6790 | $0.6999 | $0.6555 | $0.684328 | $5.08M | +1.38% |
| 2023-11-09 | $0.7039 | $0.7408 | $0.5669 | $0.675015 | $13.85M | -3.95% |
| 2023-11-08 | $0.6797 | $0.7405 | $0.6777 | $0.702754 | $8.24M | +4.11% |
| 2023-11-07 | $0.6730 | $0.6918 | $0.6382 | $0.674984 | $7.87M | +0.15% |
| 2023-11-06 | $0.6460 | $0.6819 | $0.6416 | $0.673981 | $1.81M | +4.27% |
| 2023-11-05 | $0.6501 | $0.6683 | $0.6305 | $0.646399 | $1.80M | +0.10% |
| 2023-11-04 | $0.6328 | $0.6684 | $0.6306 | $0.645739 | $3.06M | +1.48% |
| 2023-11-03 | $0.6265 | $0.6558 | $0.6010 | $0.636336 | $3.87M | +1.70% |
| 2023-11-02 | $0.64735 | $0.65879 | $0.60567 | $0.625715 | $2.52M | -3.28% |
| 2023-11-01 | $0.62541 | $0.65757 | $0.59953 | $0.646923 | $2.50M | +4.53% |
| 2023-10-31 | $0.6317 | $0.64003 | $0.59031 | $0.618895 | $4.62M | -2.03% |
| 2023-10-30 | $0.63682 | $0.64385 | $0.61569 | $0.6317 | $1.67M | -0.59% |
| 2023-10-29 | $0.65508 | $0.68221 | $0.61874 | $0.635465 | $5.17M | -3.00% |
| 2023-10-28 | $0.6357 | $0.66369 | $0.63557 | $0.655134 | $1.24M | +3.07% |
| 2023-10-27 | $0.64477 | $0.65111 | $0.62217 | $0.635622 | $1.81M | -1.20% |
| 2023-10-26 | $0.6789 | $0.69171 | $0.6231 | $0.643346 | $3.70M | -5.25% |
| 2023-10-25 | $0.6802 | $0.70851 | $0.6585 | $0.678988 | $3.09M | -0.77% |
| 2023-10-24 | $0.7368 | $0.74713 | $0.65614 | $0.684231 | $8.99M | -7.25% |
| 2023-10-23 | $0.63089 | $0.74994 | $0.62196 | $0.73769 | $5.56M | +16.92% |
| 2023-10-22 | $0.61949 | $0.64754 | $0.60828 | $0.630953 | $2.48M | +2.50% |
| 2023-10-21 | $0.6283 | $0.6518 | $0.6136 | $0.615539 | $4.76M | -2.03% |
| 2023-10-20 | $0.5689 | $0.67731 | $0.55931 | $0.628265 | $9.24M | +10.40% |
| 2023-10-19 | $0.5395 | $0.57445 | $0.52902 | $0.569085 | $2.02M | +4.31% |
| 2023-10-18 | $0.5520 | $0.57172 | $0.53339 | $0.545574 | $3.96M | -1.76% |
| 2023-10-17 | $0.5412 | $0.55537 | $0.5248 | $0.55537 | $3.60M | +2.51% |
| 2023-10-16 | $0.51146 | $0.5919 | $0.50853 | $0.541748 | $4.54M | +5.90% |
| 2023-10-15 | $0.50156 | $0.51598 | $0.49657 | $0.511581 | $748.31K | +1.99% |
| 2023-10-14 | $0.4997 | $0.51383 | $0.49948 | $0.501615 | $1.14M | -0.14% |
| 2023-10-13 | $0.48669 | $0.51238 | $0.48067 | $0.502316 | $1.59M | +3.26% |
| 2023-10-12 | $0.4943 | $0.49686 | $0.4794 | $0.486472 | $1.18M | -0.69% |
| 2023-10-11 | $0.49945 | $0.5011 | $0.47637 | $0.489845 | $1.60M | -1.84% |
| 2023-10-10 | $0.48871 | $0.50892 | $0.48413 | $0.499019 | $1.03M | +1.07% |
| 2023-10-09 | $0.5038 | $0.51498 | $0.4758 | $0.493752 | $2.24M | -2.00% |
| 2023-10-08 | $0.51676 | $0.52463 | $0.50217 | $0.503828 | $503.87K | -1.81% |
| 2023-10-07 | $0.51807 | $0.5263 | $0.50771 | $0.513109 | $1.40M | -1.28% |
| 2023-10-06 | $0.5066 | $0.5278 | $0.5058 | $0.519736 | $2.50M | +4.07% |
| 2023-10-05 | $0.4955 | $0.5116 | $0.48628 | $0.499427 | $1.60M | +0.71% |
| 2023-10-04 | $0.4885 | $0.49853 | $0.4737 | $0.495912 | $1.89M | +2.06% |
| 2023-10-03 | $0.5141 | $0.5274 | $0.485886 | $0.485886 | $1.86M | -5.57% |
| 2023-10-02 | $0.51295 | $0.54292 | $0.50189 | $0.514534 | $1.97M | -0.19% |
| 2023-10-01 | $0.4802 | $0.5198 | $0.4768 | $0.515529 | $3.20M | +7.40% |
| 2023-09-30 | $0.47692 | $0.48193 | $0.47277 | $0.480021 | $329.67K | +0.63% |
| 2023-09-29 | $0.4845 | $0.48525 | $0.4681 | $0.477008 | $715.88K | -0.98% |
| 2023-09-28 | $0.45832 | $0.4866 | $0.45756 | $0.481721 | $2.02M | +5.12% |
| 2023-09-27 | $0.45738 | $0.4788 | $0.4521 | $0.45827 | $717.71K | +0.01% |
| 2023-09-26 | $0.4603 | $0.4789 | $0.4470 | $0.458231 | $994.79K | -0.97% |
| 2023-09-25 | $0.4642 | $0.47096 | $0.4585 | $0.462719 | $693.97K | -0.40% |
| 2023-09-24 | $0.4732 | $0.4771 | $0.4580 | $0.464576 | $927.14K | -1.88% |
| 2023-09-23 | $0.4713 | $0.47613 | $0.4677 | $0.47348 | $707.71K | +0.45% |
| 2023-09-22 | $0.47148 | $0.4773 | $0.4648 | $0.471368 | $930.81K | -0.04% |
| 2023-09-21 | $0.4881 | $0.5031 | $0.46416 | $0.471554 | $1.80M | -3.44% |
| 2023-09-20 | $0.49189 | $0.49913 | $0.47687 | $0.48835 | $699.90K | -0.18% |
| 2023-09-19 | $0.48308 | $0.5027 | $0.4718 | $0.48923 | $2.04M | +1.50% |
| 2023-09-18 | $0.45343 | $0.50387 | $0.44665 | $0.482016 | $1.57M | +6.36% |
| 2023-09-17 | $0.47081 | $0.47081 | $0.44792 | $0.453211 | $349.41K | -2.98% |
| 2023-09-16 | $0.4693 | $0.4765 | $0.46584 | $0.46715 | $588.86K | -0.47% |
| 2023-09-15 | $0.4686 | $0.47402 | $0.4541 | $0.469367 | $1.24M | +1.02% |
| 2023-09-14 | $0.45885 | $0.4741 | $0.4550 | $0.464647 | $1.04M | +0.17% |
| 2023-09-13 | $0.4408 | $0.46562 | $0.44027 | $0.46387 | $1.28M | +5.26% |
| 2023-09-12 | $0.42782 | $0.45924 | $0.42659 | $0.440702 | $886.39K | +3.11% |
| 2023-09-11 | $0.45104 | $0.45311 | $0.4200 | $0.42739 | $957.46K | -5.22% |
| 2023-09-10 | $0.46775 | $0.4680 | $0.44416 | $0.450949 | $598.25K | -3.62% |
| 2023-09-09 | $0.46338 | $0.4700 | $0.46004 | $0.467899 | $358.91K | +0.52% |
| 2023-09-08 | $0.47333 | $0.4760 | $0.4559 | $0.46548 | $1.11M | -1.67% |
| 2023-09-07 | $0.46485 | $0.47364 | $0.45669 | $0.473408 | $340.36K | +2.19% |
| 2023-09-06 | $0.4752 | $0.4792 | $0.4520 | $0.463258 | $1.36M | -2.48% |
| 2023-09-05 | $0.45355 | $0.4904 | $0.45355 | $0.475016 | $1.83M | +4.82% |
| 2023-09-04 | $0.45529 | $0.46162 | $0.44491 | $0.45316 | $680.56K | -0.17% |
| 2023-09-03 | $0.45867 | $0.4618 | $0.44922 | $0.453922 | $1.14M | -0.63% |
| 2023-09-02 | $0.4680 | $0.4710 | $0.4504 | $0.456791 | $873.85K | -2.03% |
| 2023-09-01 | $0.49002 | $0.49998 | $0.4658 | $0.466267 | $1.88M | -4.93% |
| 2023-08-31 | $0.52998 | $0.53632 | $0.48558 | $0.49046 | $2.15M | -7.41% |
| 2023-08-30 | $0.52505 | $0.55868 | $0.51274 | $0.529691 | $4.56M | +1.29% |
| 2023-08-29 | $0.4568 | $0.53453 | $0.4449 | $0.522968 | $9.42M | +14.51% |
| 2023-08-28 | $0.46863 | $0.47118 | $0.4512 | $0.456707 | $515.09K | -1.01% |
| 2023-08-27 | $0.4706 | $0.4732 | $0.4505 | $0.461385 | $783.95K | -0.93% |
| 2023-08-26 | $0.4716 | $0.4739 | $0.46163 | $0.465702 | $455.84K | -0.86% |
| 2023-08-25 | $0.4747 | $0.4767 | $0.45925 | $0.469726 | $1.01M | -0.61% |
| 2023-08-24 | $0.48443 | $0.48692 | $0.4675 | $0.472589 | $1.19M | -1.43% |
| 2023-08-23 | $0.4714 | $0.49214 | $0.46403 | $0.479434 | $1.18M | +1.40% |
| 2023-08-22 | $0.47251 | $0.4754 | $0.44513 | $0.472835 | $1.59M | +0.79% |
| 2023-08-21 | $0.48829 | $0.48947 | $0.45899 | $0.469124 | $1.09M | -3.96% |
| 2023-08-20 | $0.49175 | $0.49797 | $0.48316 | $0.488478 | $502.17K | -0.37% |
| 2023-08-19 | $0.4785 | $0.49884 | $0.47711 | $0.490278 | $1.01M | +1.72% |
| 2023-08-18 | $0.4653 | $0.4890 | $0.4635 | $0.481971 | $1.62M | +3.70% |
| 2023-08-17 | $0.51463 | $0.52524 | $0.40257 | $0.464779 | $2.62M | -8.95% |
| 2023-08-16 | $0.55236 | $0.5601 | $0.5002 | $0.510482 | $3.37M | -7.61% |
| 2023-08-15 | $0.58456 | $0.58666 | $0.52396 | $0.552535 | $939.81K | -5.02% |
| 2023-08-14 | $0.5826 | $0.5918 | $0.57456 | $0.581764 | $872.82K | -0.67% |
| 2023-08-13 | $0.5858 | $0.6034 | $0.57993 | $0.585678 | $1.13M | -0.39% |
| 2023-08-12 | $0.5846 | $0.6037 | $0.5842 | $0.587985 | $946.24K | +0.82% |
| 2023-08-11 | $0.5815 | $0.58743 | $0.5784 | $0.583179 | $1.07M | +0.30% |
| 2023-08-10 | $0.5824 | $0.5873 | $0.5790 | $0.581448 | $1.38M | -0.40% |
| 2023-08-09 | $0.5944 | $0.6015 | $0.57791 | $0.583768 | $2.08M | -1.72% |
| 2023-08-08 | $0.5779 | $0.6350 | $0.5638 | $0.593996 | $3.77M | +2.72% |
| 2023-08-07 | $0.5774 | $0.58574 | $0.5593 | $0.578243 | $1.60M | +0.68% |
| 2023-08-06 | $0.5785 | $0.58469 | $0.57171 | $0.574333 | $1.08M | -0.26% |
| 2023-08-05 | $0.58467 | $0.58468 | $0.57266 | $0.575823 | $1.01M | -0.96% |
| 2023-08-04 | $0.60828 | $0.60886 | $0.57701 | $0.581414 | $1.39M | -3.49% |
| 2023-08-03 | $0.60921 | $0.6341 | $0.602425 | $0.602425 | $2.02M | -1.46% |
| 2023-08-02 | $0.6139 | $0.62145 | $0.6024 | $0.61137 | $3.28M | -0.69% |
| 2023-08-01 | $0.5877 | $0.6250 | $0.5800 | $0.615599 | $4.25M | +3.20% |
| 2023-07-31 | $0.5895 | $0.6269 | $0.5790 | $0.596528 | $3.20M | +0.42% |
| 2023-07-30 | $0.6008 | $0.6080 | $0.5828 | $0.594042 | $1.59M | -1.03% |
| 2023-07-29 | $0.5976 | $0.6087 | $0.5948 | $0.60023 | $1.19M | +0.41% |
| 2023-07-28 | $0.5955 | $0.60183 | $0.5903 | $0.597768 | $396.30K | +0.16% |
| 2023-07-27 | $0.60463 | $0.61062 | $0.5895 | $0.596784 | $925.23K | -0.92% |
| 2023-07-26 | $0.59528 | $0.6120 | $0.5856 | $0.602295 | $1.54M | +0.55% |
| 2023-07-25 | $0.59191 | $0.59945 | $0.58571 | $0.599008 | $1.04M | +1.19% |
| 2023-07-24 | $0.6254 | $0.62819 | $0.56972 | $0.59199 | $1.39M | -5.39% |
| 2023-07-23 | $0.6232 | $0.63314 | $0.61768 | $0.625709 | $385.92K | +0.45% |
| 2023-07-22 | $0.6233 | $0.63585 | $0.6175 | $0.622923 | $896.82K | -0.57% |
| 2023-07-21 | $0.6232 | $0.6280 | $0.6184 | $0.626495 | $957.36K | +0.54% |
| 2023-07-20 | $0.6283 | $0.64299 | $0.6152 | $0.623106 | $1.28M | -0.25% |
| 2023-07-19 | $0.6329 | $0.6445 | $0.62467 | $0.62467 | $1.58M | -1.19% |
| 2023-07-18 | $0.6374 | $0.6645 | $0.61616 | $0.632204 | $1.70M | -0.53% |
| 2023-07-17 | $0.6309 | $0.6448 | $0.6124 | $0.63558 | $2.35M | +0.61% |
| 2023-07-16 | $0.64645 | $0.6489 | $0.62402 | $0.6317 | $1.54M | -1.98% |
| 2023-07-15 | $0.64945 | $0.6576 | $0.6389 | $0.644455 | $1.06M | -0.54% |
| 2023-07-14 | $0.6848 | $0.71024 | $0.63428 | $0.647954 | $7.00M | -6.06% |
| 2023-07-13 | $0.6694 | $0.69611 | $0.6500 | $0.689771 | $6.72M | +3.07% |
| 2023-07-12 | $0.65678 | $0.69654 | $0.65544 | $0.669207 | $1.74M | +1.97% |
| 2023-07-11 | $0.63946 | $0.66823 | $0.63121 | $0.656268 | $1.34M | +1.58% |
| 2023-07-10 | $0.63844 | $0.6532 | $0.61348 | $0.646087 | $2.38M | +1.73% |
| 2023-07-09 | $0.6440 | $0.6517 | $0.635085 | $0.635085 | $1.39M | -1.71% |
| 2023-07-08 | $0.6511 | $0.6565 | $0.63479 | $0.646126 | $1.04M | -0.54% |
| 2023-07-07 | $0.64379 | $0.65742 | $0.63615 | $0.649644 | $1.58M | +0.32% |
| 2023-07-06 | $0.67086 | $0.6988 | $0.6409 | $0.647571 | $4.42M | -3.08% |
| 2023-07-05 | $0.69284 | $0.70062 | $0.65633 | $0.668139 | $4.02M | -3.59% |
| 2023-07-04 | $0.74378 | $0.74378 | $0.68833 | $0.693007 | $1.92M | -6.77% |
| 2023-07-03 | $0.69918 | $0.75473 | $0.69704 | $0.743301 | $4.06M | +6.36% |
| 2023-07-02 | $0.69961 | $0.71171 | $0.67329 | $0.698851 | $1.89M | +0.86% |
| 2023-07-01 | $0.69107 | $0.70567 | $0.6702 | $0.692869 | $3.02M | +0.57% |
| 2023-06-30 | $0.68432 | $0.72293 | $0.63046 | $0.688925 | $6.63M | +2.11% |
| 2023-06-29 | $0.68576 | $0.7291 | $0.674718 | $0.674718 | $7.77M | -2.14% |
| 2023-06-28 | $0.7121 | $0.71238 | $0.6595 | $0.689468 | $6.89M | -2.55% |
| 2023-06-27 | $0.73218 | $0.7400 | $0.69852 | $0.707515 | $4.40M | -3.36% |
| 2023-06-26 | $0.72967 | $0.78629 | $0.71291 | $0.732139 | $3.88M | -0.75% |
| 2023-06-25 | $0.7357 | $0.75806 | $0.71395 | $0.737645 | $5.62M | +0.62% |
| 2023-06-24 | $0.7631 | $0.76709 | $0.7134 | $0.733078 | $4.49M | -4.18% |
| 2023-06-23 | $0.77584 | $0.83869 | $0.74277 | $0.765068 | $5.23M | -1.21% |
| 2023-06-22 | $0.81908 | $0.88191 | $0.77035 | $0.774429 | $6.88M | -5.43% |
| 2023-06-21 | $0.74967 | $0.87833 | $0.7267 | $0.818897 | $17.39M | +8.62% |
| 2023-06-20 | $0.59355 | $0.76595 | $0.5904 | $0.753897 | $12.43M | +27.07% |
| 2023-06-19 | $0.55474 | $0.60714 | $0.55424 | $0.593273 | $1.57M | +5.63% |
| 2023-06-18 | $0.5628 | $0.5780 | $0.5442 | $0.56165 | $1.52M | -0.14% |
| 2023-06-17 | $0.55047 | $0.59016 | $0.54791 | $0.562455 | $1.65M | +2.18% |
| 2023-06-16 | $0.53966 | $0.56939 | $0.52538 | $0.550442 | $2.10M | +1.06% |
| 2023-06-15 | $0.4886 | $0.5475 | $0.46802 | $0.544658 | $4.26M | +11.21% |
| 2023-06-14 | $0.5142 | $0.52839 | $0.47542 | $0.489759 | $2.96M | -4.79% |
| 2023-06-13 | $0.5181 | $0.5432 | $0.5054 | $0.514412 | $3.52M | +0.24% |
| 2023-06-12 | $0.5359 | $0.53627 | $0.5034 | $0.513179 | $2.55M | -4.25% |
| 2023-06-11 | $0.55222 | $0.55604 | $0.51803 | $0.535933 | $1.54M | -2.79% |
| 2023-06-10 | $0.62121 | $0.6256 | $0.43812 | $0.551316 | $3.84M | -11.29% |
| 2023-06-09 | $0.62979 | $0.65376 | $0.61338 | $0.621491 | $1.87M | -2.26% |
| 2023-06-08 | $0.6443 | $0.6795 | $0.61775 | $0.635831 | $6.20M | -1.28% |
| 2023-06-07 | $0.5892 | $0.6666 | $0.58665 | $0.644045 | $12.88M | +9.30% |
| 2023-06-06 | $0.54385 | $0.59647 | $0.52679 | $0.589246 | $1.97M | +8.34% |
| 2023-06-05 | $0.61344 | $0.61344 | $0.53144 | $0.543892 | $1.30M | -11.39% |
| 2023-06-04 | $0.61572 | $0.62367 | $0.61174 | $0.61383 | $399.85K | -0.51% |
| 2023-06-03 | $0.61407 | $0.6217 | $0.6083 | $0.616998 | $878.88K | +0.02% |
| 2023-06-02 | $0.59752 | $0.616874 | $0.5914 | $0.616874 | $1.00M | +2.21% |
| 2023-06-01 | $0.6002 | $0.6078 | $0.59219 | $0.603557 | $1.09M | +0.50% |
| 2023-05-31 | $0.62557 | $0.62863 | $0.5886 | $0.600537 | $1.10M | -4.03% |
| 2023-05-30 | $0.63267 | $0.64111 | $0.61903 | $0.625739 | $654.67K | -1.01% |
| 2023-05-29 | $0.63075 | $0.6526 | $0.6247 | $0.632122 | $1.85M | -0.20% |
| 2023-05-28 | $0.6136 | $0.6527 | $0.6134 | $0.63336 | $2.45M | +3.80% |
| 2023-05-27 | $0.6032 | $0.6102 | $0.59838 | $0.6102 | $1.04M | +1.07% |
| 2023-05-26 | $0.58276 | $0.61138 | $0.58204 | $0.60376 | $1.69M | +3.62% |
| 2023-05-25 | $0.59127 | $0.59392 | $0.57462 | $0.58268 | $606.16K | -0.46% |
| 2023-05-24 | $0.6334 | $0.6338 | $0.5742 | $0.585382 | $1.28M | -7.85% |
| 2023-05-23 | $0.62971 | $0.65814 | $0.62971 | $0.635265 | $556.29K | -0.06% |
| 2023-05-22 | $0.6320 | $0.6578 | $0.6278 | $0.635678 | $1.70M | -0.02% |
| 2023-05-21 | $0.6662 | $0.67262 | $0.6244 | $0.635837 | $1.16M | -5.08% |
| 2023-05-20 | $0.6654 | $0.67954 | $0.65626 | $0.669852 | $513.45K | +0.20% |
| 2023-05-19 | $0.6659 | $0.668495 | $0.64838 | $0.668495 | $1.52M | +0.72% |
| 2023-05-18 | $0.6544 | $0.6744 | $0.6352 | $0.663745 | $2.17M | +0.90% |
| 2023-05-17 | $0.6333 | $0.6796 | $0.6310 | $0.657835 | $2.91M | +3.44% |
| 2023-05-16 | $0.6374 | $0.6540 | $0.6272 | $0.635955 | $1.88M | +0.16% |
| 2023-05-15 | $0.62941 | $0.6500 | $0.6132 | $0.634932 | $2.31M | +0.02% |
| 2023-05-14 | $0.6400 | $0.6515 | $0.6130 | $0.634824 | $2.21M | +0.67% |
| 2023-05-13 | $0.63696 | $0.6384 | $0.6105 | $0.630611 | $1.84M | -0.20% |
| 2023-05-12 | $0.6294 | $0.64356 | $0.6004 | $0.631871 | $3.25M | +1.19% |
| 2023-05-11 | $0.6618 | $0.6761 | $0.60801 | $0.624439 | $4.95M | -5.77% |
| 2023-05-10 | $0.69184 | $0.69423 | $0.61011 | $0.662696 | $2.59M | -4.09% |
| 2023-05-09 | $0.74057 | $0.74078 | $0.68199 | $0.690921 | $3.36M | -6.82% |
| 2023-05-08 | $0.73108 | $0.81817 | $0.69904 | $0.741482 | $8.81M | +1.38% |
| 2023-05-07 | $0.70236 | $0.75855 | $0.68961 | $0.731422 | $2.02M | +4.48% |
| 2023-05-06 | $0.72563 | $0.73914 | $0.68326 | $0.700087 | $1.25M | -3.49% |
| 2023-05-05 | $0.74438 | $0.76457 | $0.7163 | $0.725391 | $1.71M | -1.58% |
| 2023-05-04 | $0.8029 | $0.8251 | $0.737032 | $0.737032 | $4.35M | -8.31% |
| 2023-05-03 | $0.75527 | $0.82463 | $0.7506 | $0.803837 | $5.38M | +6.50% |
| 2023-05-02 | $0.68185 | $0.77359 | $0.67885 | $0.754755 | $2.74M | +10.66% |
| 2023-05-01 | $0.71766 | $0.7268 | $0.66804 | $0.682032 | $1.26M | -4.84% |
| 2023-04-30 | $0.7226 | $0.73981 | $0.71214 | $0.71673 | $1.03M | -1.35% |
| 2023-04-29 | $0.7147 | $0.7359 | $0.70891 | $0.726506 | $2.63M | +1.32% |
| 2023-04-28 | $0.7428 | $0.7490 | $0.6991 | $0.717049 | $2.37M | -3.44% |
| 2023-04-27 | $0.73276 | $0.78342 | $0.72075 | $0.742577 | $2.34M | +0.95% |
| 2023-04-26 | $0.7738 | $0.8039 | $0.7003 | $0.7356 | $7.36M | -1.47% |
| 2023-04-25 | $0.7344 | $0.75395 | $0.70473 | $0.746579 | $1.54M | +2.91% |
| 2023-04-24 | $0.7105 | $0.76047 | $0.6974 | $0.725472 | $4.25M | +2.28% |
| 2023-04-23 | $0.73149 | $0.73149 | $0.68663 | $0.709325 | $1.32M | -1.86% |
| 2023-04-22 | $0.7029 | $0.7480 | $0.7018 | $0.72278 | $3.17M | +4.01% |
| 2023-04-21 | $0.7351 | $0.7522 | $0.6725 | $0.694929 | $3.67M | -4.26% |
| 2023-04-20 | $0.7405 | $0.7537 | $0.7118 | $0.725874 | $4.88M | -3.60% |
| 2023-04-19 | $0.8619 | $0.86228 | $0.7394 | $0.752963 | $5.16M | -12.63% |
| 2023-04-18 | $0.84073 | $0.87086 | $0.82215 | $0.861848 | $1.46M | +2.12% |
| 2023-04-17 | $0.85815 | $0.85952 | $0.82994 | $0.843967 | $3.50M | -0.49% |
| 2023-04-16 | $0.86641 | $0.88538 | $0.83663 | $0.848088 | $4.78M | -1.49% |
| 2023-04-15 | $0.88155 | $0.88155 | $0.8461 | $0.860915 | $3.36M | -1.66% |
| 2023-04-14 | $0.8841 | $0.9115 | $0.84734 | $0.875411 | $5.67M | +0.46% |
| 2023-04-13 | $0.8969 | $0.9118 | $0.8493 | $0.871416 | $7.68M | -2.14% |
| 2023-04-12 | $0.9629 | $0.97324 | $0.8804 | $0.89044 | $9.20M | -7.62% |
| 2023-04-11 | $0.91819 | $1.0097 | $0.9093 | $0.963925 | $3.72M | +5.03% |
| 2023-04-10 | $0.87433 | $0.93619 | $0.82669 | $0.917724 | $3.75M | +4.91% |
| 2023-04-09 | $0.80427 | $0.88612 | $0.78175 | $0.874756 | $2.25M | +8.81% |
| 2023-04-08 | $0.7972 | $0.81869 | $0.79015 | $0.803932 | $1.21M | -0.24% |
| 2023-04-07 | $0.8228 | $0.8338 | $0.7755 | $0.805862 | $3.77M | -2.07% |
| 2023-04-06 | $0.86326 | $0.86362 | $0.80606 | $0.822885 | $1.67M | -4.68% |
| 2023-04-05 | $0.87904 | $0.91453 | $0.85208 | $0.863277 | $1.77M | -0.65% |
| 2023-04-04 | $0.8730 | $0.9150 | $0.8526 | $0.868888 | $6.67M | -0.63% |
| 2023-04-03 | $0.8726 | $0.92761 | $0.84432 | $0.874423 | $8.37M | -0.67% |
| 2023-04-02 | $0.8818 | $0.9279 | $0.8580 | $0.880314 | $9.60M | -0.83% |
| 2023-04-01 | $0.8900 | $0.9387 | $0.8675 | $0.887688 | $5.92M | -4.62% |
| 2023-03-31 | $0.9287 | $0.94264 | $0.88649 | $0.930705 | $2.12M | +0.76% |
| 2023-03-30 | $0.9845 | $1.0403 | $0.9080 | $0.923717 | $8.37M | -6.19% |
| 2023-03-29 | $0.94508 | $1.059 | $0.92877 | $0.98465 | $3.83M | +4.11% |
| 2023-03-28 | $0.91121 | $0.96562 | $0.85516 | $0.945813 | $3.63M | +5.00% |
| 2023-03-27 | $0.9154 | $0.9285 | $0.8552 | $0.90077 | $10.11M | -10.49% |
| 2023-03-26 | $0.93039 | $1.0286 | $0.91294 | $1.0064 | $3.57M | +8.25% |
| 2023-03-25 | $1.0217 | $1.0324 | $0.90572 | $0.929682 | $3.74M | -7.54% |
| 2023-03-24 | $1.0718 | $1.0747 | $0.9487 | $1.0055 | $20.93M | -14.06% |
| 2023-03-23 | $1.1556 | $1.215 | $1.1164 | $1.17 | $5.90M | +1.34% |
| 2023-03-22 | $1.1234 | $1.2435 | $1.0561 | $1.1546 | $11.18M | +1.63% |
| 2023-03-21 | $1.1719 | $1.198 | $1.0635 | $1.136 | $19.13M | -3.01% |
| 2023-03-20 | $1.2094 | $1.2397 | $1.1089 | $1.1712 | $21.48M | +2.70% |
| 2023-03-19 | $1.1431 | $1.2602 | $1.0919 | $1.1404 | $5.07M | -0.69% |
| 2023-03-18 | $1.1435 | $1.236 | $1.0918 | $1.1484 | $19.13M | -0.71% |
| 2023-03-17 | $1.0476 | $1.297 | $1.0472 | $1.1566 | $26.02M | +27.09% |
| 2023-03-16 | $0.87859 | $0.94333 | $0.85605 | $0.91006 | $3.23M | +3.91% |
| 2023-03-15 | $0.96495 | $1.0875 | $0.80515 | $0.875823 | $8.08M | -9.19% |
| 2023-03-14 | $0.79788 | $1.0252 | $0.77139 | $0.964435 | $6.73M | +20.97% |
| 2023-03-13 | $0.74403 | $0.84844 | $0.70606 | $0.797255 | $3.39M | +7.05% |
| 2023-03-12 | $0.60983 | $0.74778 | $0.57149 | $0.744767 | $1.42M | +22.14% |
| 2023-03-11 | $0.60346 | $0.62684 | $0.56129 | $0.609783 | $1.28M | +0.99% |
| 2023-03-10 | $0.5765 | $0.61212 | $0.52138 | $0.603791 | $2.36M | +5.19% |
| 2023-03-09 | $0.6372 | $0.6407 | $0.5210 | $0.574003 | $11.88M | -9.36% |
| 2023-03-08 | $0.6346 | $0.6620 | $0.5963 | $0.63329 | $9.53M | -6.25% |
| 2023-03-07 | $0.74737 | $0.75503 | $0.65412 | $0.675545 | $1.94M | -9.56% |
| 2023-03-06 | $0.74996 | $0.77167 | $0.7167 | $0.746981 | $2.58M | -0.63% |
| 2023-03-05 | $0.7402 | $0.7700 | $0.7173 | $0.751749 | $15.23M | +2.14% |
| 2023-03-04 | $0.7657 | $0.7755 | $0.7045 | $0.735993 | $14.14M | -13.11% |
| 2023-03-03 | $0.92355 | $0.92355 | $0.81335 | $0.847004 | $2.88M | -8.47% |
| 2023-03-02 | $0.9848 | $1.0335 | $0.89416 | $0.925413 | $3.26M | -6.15% |
| 2023-03-01 | $0.88676 | $1.0403 | $0.87115 | $0.986083 | $5.64M | +11.21% |
| 2023-02-28 | $0.91089 | $0.94624 | $0.84372 | $0.886718 | $5.14M | -2.52% |
| 2023-02-27 | $0.78008 | $0.9800 | $0.75343 | $0.909673 | $8.03M | +16.39% |
| 2023-02-26 | $0.7620 | $0.79931 | $0.72961 | $0.781565 | $2.93M | +1.79% |
| 2023-02-25 | $0.6799 | $0.7879 | $0.6746 | $0.767842 | $17.46M | +4.98% |
| 2023-02-24 | $0.81893 | $0.86462 | $0.6909 | $0.731423 | $7.31M | -10.73% |
| 2023-02-23 | $0.73673 | $0.8905 | $0.73306 | $0.819331 | $10.20M | +11.18% |
| 2023-02-22 | $0.6506 | $0.8598 | $0.63342 | $0.736939 | $9.62M | +13.34% |
| 2023-02-21 | $0.6134 | $0.77434 | $0.58634 | $0.650185 | $6.45M | +6.59% |
| 2023-02-20 | $0.5803 | $0.7700 | $0.5684 | $0.609984 | $37.34M | +2.03% |
| 2023-02-19 | $0.3983 | $0.8000 | $0.3904 | $0.597841 | $37.25M | +57.23% |
| 2023-02-18 | $0.33104 | $0.39835 | $0.33043 | $0.380241 | $1.27M | +14.66% |
| 2023-02-17 | $0.32039 | $0.33482 | $0.31693 | $0.331614 | $604.49K | +3.17% |
| 2023-02-16 | $0.3399 | $0.3425 | $0.3152 | $0.321437 | $3.15M | -5.59% |
| 2023-02-15 | $0.3231 | $0.3589 | $0.3201 | $0.340469 | $6.07M | +11.56% |
| 2023-02-14 | $0.29656 | $0.31061 | $0.28501 | $0.305203 | $655.18K | +2.52% |
| 2023-02-13 | $0.2955 | $0.33081 | $0.2850 | $0.297694 | $2.76M | +2.05% |
| 2023-02-12 | $0.3290 | $0.3640 | $0.2837 | $0.291719 | $5.43M | +0.14% |
| 2023-02-11 | $0.28336 | $0.29221 | $0.28025 | $0.291314 | $240.52K | +2.13% |
| 2023-02-10 | $0.2818 | $0.2879 | $0.2779 | $0.285234 | $515.16K | +0.86% |
| 2023-02-09 | $0.3051 | $0.3059 | $0.2776 | $0.282809 | $1.29M | -8.42% |
| 2023-02-08 | $0.3090 | $0.3158 | $0.2911 | $0.308797 | $1.60M | -0.29% |
| 2023-02-07 | $0.2991 | $0.3300 | $0.2976 | $0.309685 | $2.12M | +4.04% |
| 2023-02-06 | $0.2966 | $0.3046 | $0.2927 | $0.297645 | $1.11M | +0.08% |
| 2023-02-05 | $0.2946 | $0.3101 | $0.2889 | $0.297401 | $843.50K | -2.44% |
| 2023-02-04 | $0.30291 | $0.30966 | $0.29673 | $0.304843 | $198.60K | +0.46% |
| 2023-02-03 | $0.2992 | $0.3086 | $0.2959 | $0.303455 | $889.91K | +7.12% |
| 2023-02-02 | $0.28484 | $0.29863 | $0.28194 | $0.283277 | $274.26K | -1.91% |
| 2023-02-01 | $0.2715 | $0.2968 | $0.2690 | $0.288779 | $1.31M | +5.75% |
| 2023-01-31 | $0.2710 | $0.2960 | $0.2667 | $0.273085 | $1.23M | +0.99% |
| 2023-01-30 | $0.2755 | $0.2771 | $0.2628 | $0.270421 | $885.15K | -8.13% |
| 2023-01-29 | $0.28795 | $0.29446 | $0.28497 | $0.294354 | $98.81K | +1.36% |
| 2023-01-28 | $0.2868 | $0.2925 | $0.2840 | $0.290391 | $547.98K | +0.45% |
| 2023-01-27 | $0.2863 | $0.2962 | $0.2821 | $0.289089 | $610.58K | +1.43% |
| 2023-01-26 | $0.2792 | $0.3025 | $0.2727 | $0.285006 | $901.29K | +1.54% |
| 2023-01-25 | $0.2713 | $0.2874 | $0.2708 | $0.280671 | $639.78K | +3.00% |
| 2023-01-24 | $0.2923 | $0.2958 | $0.2655 | $0.272491 | $671.26K | -6.43% |
| 2023-01-23 | $0.2837 | $0.3115 | $0.2816 | $0.291228 | $854.35K | +3.18% |
| 2023-01-22 | $0.2792 | $0.2960 | $0.2708 | $0.28224 | $800.91K | +2.12% |
| 2023-01-21 | $0.2731 | $0.2840 | $0.2705 | $0.276391 | $594.09K | +0.97% |
| 2023-01-20 | $0.2592 | $0.2793 | $0.2580 | $0.273744 | $762.22K | +5.59% |
| 2023-01-19 | $0.2563 | $0.2605 | $0.2510 | $0.259263 | $382.37K | +2.08% |
| 2023-01-18 | $0.2600 | $0.2614 | $0.2414 | $0.253969 | $696.20K | -5.86% |
| 2023-01-17 | $0.27537 | $0.27614 | $0.26677 | $0.26977 | $135.57K | -1.24% |
| 2023-01-16 | $0.2742 | $0.2772 | $0.2666 | $0.273154 | $585.73K | -0.07% |
| 2023-01-15 | $0.2717 | $0.2818 | $0.2620 | $0.273342 | $692.07K | +1.30% |
| 2023-01-14 | $0.2604 | $0.2801 | $0.2589 | $0.269836 | $918.40K | +4.38% |
| 2023-01-13 | $0.2463 | $0.2745 | $0.2442 | $0.258518 | $778.05K | +4.84% |
| 2023-01-12 | $0.2373 | $0.2514 | $0.2370 | $0.246591 | $519.87K | +3.70% |
| 2023-01-11 | $0.2302 | $0.2416 | $0.2295 | $0.237799 | $372.17K | +2.22% |
| 2023-01-10 | $0.2329 | $0.2416 | $0.2285 | $0.23264 | $553.27K | +0.27% |
| 2023-01-09 | $0.2327 | $0.2395 | $0.2266 | $0.232024 | $484.43K | +0.68% |
| 2023-01-08 | $0.2204 | $0.2353 | $0.2173 | $0.230451 | $489.92K | +4.91% |
| 2023-01-07 | $0.2195 | $0.2205 | $0.2166 | $0.219675 | $275.49K | +0.39% |
| 2023-01-06 | $0.2173 | $0.2214 | $0.2133 | $0.218826 | $334.77K | +0.90% |
| 2023-01-05 | $0.2165 | $0.2188 | $0.2111 | $0.216872 | $384.70K | -0.43% |
| 2023-01-04 | $0.2193 | $0.2240 | $0.2161 | $0.2178 | $228.24K | -0.26% |
| 2023-01-03 | $0.2149 | $0.2253 | $0.2125 | $0.218364 | $353.71K | +1.30% |
| 2023-01-02 | $0.2163 | $0.2193 | $0.2140 | $0.215562 | $123.60K | +0.11% |
| 2023-01-01 | $0.2110 | $0.2181 | $0.2094 | $0.215334 | $186.99K | +2.43% |
Frequently asked questions
What was the Stacks price on January 1, 2023?
STX opened 2023-01-01 at $0.2110 and closed that day at $0.215334.
What was the highest price of Stacks in 2023?
The highest was $1.7352 on 2023-12-27; the lowest was $0.2094 on 2023-01-01.
How much did Stacks change in 2023?
STX moved +606.44% in 2023, from $0.2110 to $1.4906.
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.