Stacks (STX) 2019 árfolyamtörténet,
In 2019, Stacks opened at $0.3012 and closed the year at $0.0955, a change of −68.29%. The highest price was $0.5000 and the lowest $0.0804.
| Dátum | Nyitó | Max. | Min. | Záró | Változás |
|---|---|---|---|---|---|
| Dec 31, 2019 | $0.1011 | $0.1028 | $0.0944 | $0.0955 | 5.54% |
| Dec 30, 2019 | $0.1007 | $0.1051 | $0.0981 | $0.1013 | 0.60% |
| Dec 29, 2019 | $0.1100 | $0.1179 | $0.1000 | $0.1007 | 8.45% |
| Dec 28, 2019 | $0.1102 | $0.1142 | $0.1076 | $0.1100 | 0.18% |
| Dec 27, 2019 | $0.1136 | $0.1157 | $0.1090 | $0.1102 | 2.99% |
| Dec 26, 2019 | $0.1161 | $0.1250 | $0.1134 | $0.1136 | 2.15% |
| Dec 25, 2019 | $0.1268 | $0.1271 | $0.1120 | $0.1153 | 9.07% |
| Dec 24, 2019 | $0.1230 | $0.1395 | $0.1208 | $0.1268 | 3.09% |
| Dec 23, 2019 | $0.1227 | $0.1344 | $0.1191 | $0.1230 | 0.24% |
| Dec 22, 2019 | $0.1064 | $0.1345 | $0.1055 | $0.1227 | 15.32% |
| Dec 21, 2019 | $0.1124 | $0.1128 | $0.1039 | $0.1064 | 5.34% |
| Dec 20, 2019 | $0.1184 | $0.1249 | $0.1096 | $0.1123 | 5.15% |
| Dec 19, 2019 | $0.0965 | $0.1267 | $0.0955 | $0.1189 | 23.21% |
| Dec 18, 2019 | $0.0811 | $0.1002 | $0.0811 | $0.0965 | 18.99% |
| Dec 17, 2019 | $0.0852 | $0.0855 | $0.0804 | $0.0811 | 4.81% |
| Dec 16, 2019 | $0.0921 | $0.0970 | $0.0843 | $0.0854 | 7.27% |
| Dec 15, 2019 | $0.0823 | $0.0995 | $0.0817 | $0.0919 | 11.66% |
| Dec 14, 2019 | $0.0860 | $0.0868 | $0.0817 | $0.0820 | 4.65% |
| Dec 13, 2019 | $0.0849 | $0.0917 | $0.0843 | $0.0854 | 0.59% |
| Dec 12, 2019 | $0.0890 | $0.0896 | $0.0843 | $0.0848 | 4.72% |
| Dec 11, 2019 | $0.0902 | $0.0931 | $0.0876 | $0.0884 | 2.00% |
| Dec 10, 2019 | $0.0981 | $0.0987 | $0.0883 | $0.0902 | 8.05% |
| Dec 9, 2019 | $0.0999 | $0.1066 | $0.0976 | $0.0989 | 1.00% |
| Dec 8, 2019 | $0.0945 | $0.1030 | $0.0928 | $0.1006 | 6.46% |
| Dec 7, 2019 | $0.0980 | $0.0988 | $0.0939 | $0.0940 | 4.08% |
| Dec 6, 2019 | $0.0934 | $0.0998 | $0.0928 | $0.0984 | 5.35% |
| Dec 5, 2019 | $0.0964 | $0.0970 | $0.0911 | $0.0932 | 3.32% |
| Dec 4, 2019 | $0.1018 | $0.1020 | $0.0950 | $0.0969 | 4.81% |
| Dec 3, 2019 | $0.1047 | $0.1056 | $0.1000 | $0.1018 | 2.77% |
| Dec 2, 2019 | $0.1071 | $0.1084 | $0.1035 | $0.1046 | 2.33% |
| Dec 1, 2019 | $0.1104 | $0.1104 | $0.1054 | $0.1071 | 2.99% |
| Nov 30, 2019 | $0.1164 | $0.1173 | $0.1085 | $0.1102 | 5.33% |
| Nov 29, 2019 | $0.1152 | $0.1203 | $0.1140 | $0.1164 | 1.04% |
| Nov 28, 2019 | $0.1134 | $0.1225 | $0.1120 | $0.1151 | 1.50% |
| Nov 27, 2019 | $0.1148 | $0.1161 | $0.1065 | $0.1129 | 1.66% |
| Nov 26, 2019 | $0.1150 | $0.1159 | $0.1105 | $0.1138 | 1.04% |
| Nov 25, 2019 | $0.1257 | $0.1257 | $0.1045 | $0.1155 | 8.11% |
| Nov 24, 2019 | $0.1225 | $0.1404 | $0.1199 | $0.1257 | 2.61% |
| Nov 23, 2019 | $0.1140 | $0.1357 | $0.1083 | $0.1231 | 7.98% |
| Nov 22, 2019 | $0.1295 | $0.1322 | $0.1049 | $0.1140 | 11.97% |
| Nov 21, 2019 | $0.1469 | $0.1485 | $0.1267 | $0.1295 | 11.84% |
| Nov 20, 2019 | $0.1570 | $0.1591 | $0.1452 | $0.1469 | 6.43% |
| Nov 19, 2019 | $0.1690 | $0.1690 | $0.1529 | $0.1570 | 7.10% |
| Nov 18, 2019 | $0.1790 | $0.1793 | $0.1650 | $0.1676 | 6.37% |
| Nov 17, 2019 | $0.1821 | $0.1841 | $0.1786 | $0.1792 | 1.59% |
| Nov 16, 2019 | $0.1847 | $0.1893 | $0.1822 | $0.1822 | 1.35% |
| Nov 15, 2019 | $0.1826 | $0.1856 | $0.1732 | $0.1850 | 1.31% |
| Nov 14, 2019 | $0.1945 | $0.1950 | $0.1822 | $0.1825 | 6.17% |
| Nov 13, 2019 | $0.1914 | $0.1960 | $0.1902 | $0.1932 | 0.94% |
| Nov 12, 2019 | $0.1952 | $0.1960 | $0.1874 | $0.1916 | 1.84% |
| Nov 11, 2019 | $0.1996 | $0.2027 | $0.1915 | $0.1951 | 2.25% |
| Nov 10, 2019 | $0.2056 | $0.2100 | $0.1991 | $0.1995 | 2.97% |
| Nov 9, 2019 | $0.2129 | $0.2231 | $0.2018 | $0.2056 | 3.43% |
| Nov 8, 2019 | $0.2196 | $0.2208 | $0.1985 | $0.2149 | 2.14% |
| Nov 7, 2019 | $0.2032 | $0.2231 | $0.2008 | $0.2203 | 8.42% |
| Nov 6, 2019 | $0.2215 | $0.2272 | $0.2025 | $0.2028 | 8.44% |
| Nov 5, 2019 | $0.2215 | $0.2287 | $0.2104 | $0.2206 | 0.41% |
| Nov 4, 2019 | $0.2328 | $0.2467 | $0.2174 | $0.2211 | 5.03% |
| Nov 3, 2019 | $0.1954 | $0.2620 | $0.1929 | $0.2352 | 20.37% |
| Nov 2, 2019 | $0.1903 | $0.2024 | $0.1881 | $0.1954 | 2.68% |
| Nov 1, 2019 | $0.1930 | $0.1967 | $0.1869 | $0.1911 | 0.98% |
| Oct 31, 2019 | $0.1962 | $0.2096 | $0.1816 | $0.1921 | 2.09% |
| Oct 30, 2019 | $0.2110 | $0.2140 | $0.1932 | $0.1974 | 6.45% |
| Oct 29, 2019 | $0.2133 | $0.2229 | $0.2076 | $0.2110 | 1.08% |
| Oct 28, 2019 | $0.2136 | $0.2500 | $0.2050 | $0.2126 | 0.47% |
| Oct 27, 2019 | $0.2620 | $0.2736 | $0.2084 | $0.2121 | 19.05% |
| Oct 26, 2019 | $0.3760 | $0.3795 | $0.2503 | $0.2620 | 30.32% |
| Oct 25, 2019 | $0.3012 | $0.5000 | $0.2000 | $0.3760 | 24.83% |
A(z) Stacks történelmi adatairól
This page lists daily Stacks (STX) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Stacks live price · STX to USD converter