Stacks (STX) 2019년 가격 기록

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.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2019	$0.1011	$0.1028	$0.0944	$0.0955	5.54%	$101,946	—
Dec 30, 2019	$0.1007	$0.1051	$0.0981	$0.1013	0.60%	$143,824	—
Dec 29, 2019	$0.1100	$0.1179	$0.1000	$0.1007	8.45%	$253,910	—
Dec 28, 2019	$0.1102	$0.1142	$0.1076	$0.1100	0.18%	$153,477	—
Dec 27, 2019	$0.1136	$0.1157	$0.1090	$0.1102	2.99%	$205,793	—
Dec 26, 2019	$0.1161	$0.1250	$0.1134	$0.1136	2.15%	$310,158	—
Dec 25, 2019	$0.1268	$0.1271	$0.1120	$0.1153	9.07%	$453,493	—
Dec 24, 2019	$0.1230	$0.1395	$0.1208	$0.1268	3.09%	$613,646	—
Dec 23, 2019	$0.1227	$0.1344	$0.1191	$0.1230	0.24%	$647,766	—
Dec 22, 2019	$0.1064	$0.1345	$0.1055	$0.1227	15.32%	$1,093,992	—
Dec 21, 2019	$0.1124	$0.1128	$0.1039	$0.1064	5.34%	$563,342	—
Dec 20, 2019	$0.1184	$0.1249	$0.1096	$0.1123	5.15%	$756,244	—
Dec 19, 2019	$0.0965	$0.1267	$0.0955	$0.1189	23.21%	$1,342,384	—
Dec 18, 2019	$0.0811	$0.1002	$0.0811	$0.0965	18.99%	$378,176	—
Dec 17, 2019	$0.0852	$0.0855	$0.0804	$0.0811	4.81%	$61,250	—
Dec 16, 2019	$0.0921	$0.0970	$0.0843	$0.0854	7.27%	$163,785	—
Dec 15, 2019	$0.0823	$0.0995	$0.0817	$0.0919	11.66%	$332,549	—
Dec 14, 2019	$0.0860	$0.0868	$0.0817	$0.0820	4.65%	$47,906	—
Dec 13, 2019	$0.0849	$0.0917	$0.0843	$0.0854	0.59%	$112,035	—
Dec 12, 2019	$0.0890	$0.0896	$0.0843	$0.0848	4.72%	$116,194	—
Dec 11, 2019	$0.0902	$0.0931	$0.0876	$0.0884	2.00%	$60,103	—
Dec 10, 2019	$0.0981	$0.0987	$0.0883	$0.0902	8.05%	$129,798	—
Dec 9, 2019	$0.0999	$0.1066	$0.0976	$0.0989	1.00%	$244,888	—
Dec 8, 2019	$0.0945	$0.1030	$0.0928	$0.1006	6.46%	$246,059	—
Dec 7, 2019	$0.0980	$0.0988	$0.0939	$0.0940	4.08%	$99,603	—
Dec 6, 2019	$0.0934	$0.0998	$0.0928	$0.0984	5.35%	$158,778	—
Dec 5, 2019	$0.0964	$0.0970	$0.0911	$0.0932	3.32%	$117,541	—
Dec 4, 2019	$0.1018	$0.1020	$0.0950	$0.0969	4.81%	$217,091	—
Dec 3, 2019	$0.1047	$0.1056	$0.1000	$0.1018	2.77%	$224,148	—
Dec 2, 2019	$0.1071	$0.1084	$0.1035	$0.1046	2.33%	$138,308	—
Dec 1, 2019	$0.1104	$0.1104	$0.1054	$0.1071	2.99%	$97,808	—
Nov 30, 2019	$0.1164	$0.1173	$0.1085	$0.1102	5.33%	$153,565	—
Nov 29, 2019	$0.1152	$0.1203	$0.1140	$0.1164	1.04%	$178,327	—
Nov 28, 2019	$0.1134	$0.1225	$0.1120	$0.1151	1.50%	$381,429	—
Nov 27, 2019	$0.1148	$0.1161	$0.1065	$0.1129	1.66%	$293,857	—
Nov 26, 2019	$0.1150	$0.1159	$0.1105	$0.1138	1.04%	$308,446	—
Nov 25, 2019	$0.1257	$0.1257	$0.1045	$0.1155	8.11%	$994,267	—
Nov 24, 2019	$0.1225	$0.1404	$0.1199	$0.1257	2.61%	$1,241,477	—
Nov 23, 2019	$0.1140	$0.1357	$0.1083	$0.1231	7.98%	$797,781	—
Nov 22, 2019	$0.1295	$0.1322	$0.1049	$0.1140	11.97%	$584,208	—
Nov 21, 2019	$0.1469	$0.1485	$0.1267	$0.1295	11.84%	$338,049	—
Nov 20, 2019	$0.1570	$0.1591	$0.1452	$0.1469	6.43%	$194,868	—
Nov 19, 2019	$0.1690	$0.1690	$0.1529	$0.1570	7.10%	$345,703	—
Nov 18, 2019	$0.1790	$0.1793	$0.1650	$0.1676	6.37%	$258,886	—
Nov 17, 2019	$0.1821	$0.1841	$0.1786	$0.1792	1.59%	$168,798	—
Nov 16, 2019	$0.1847	$0.1893	$0.1822	$0.1822	1.35%	$248,763	—
Nov 15, 2019	$0.1826	$0.1856	$0.1732	$0.1850	1.31%	$507,347	—
Nov 14, 2019	$0.1945	$0.1950	$0.1822	$0.1825	6.17%	$281,723	—
Nov 13, 2019	$0.1914	$0.1960	$0.1902	$0.1932	0.94%	$183,117	—
Nov 12, 2019	$0.1952	$0.1960	$0.1874	$0.1916	1.84%	$249,201	—
Nov 11, 2019	$0.1996	$0.2027	$0.1915	$0.1951	2.25%	$411,269	—
Nov 10, 2019	$0.2056	$0.2100	$0.1991	$0.1995	2.97%	$498,166	—
Nov 9, 2019	$0.2129	$0.2231	$0.2018	$0.2056	3.43%	$842,125	—
Nov 8, 2019	$0.2196	$0.2208	$0.1985	$0.2149	2.14%	$1,121,543	—
Nov 7, 2019	$0.2032	$0.2231	$0.2008	$0.2203	8.42%	$1,141,241	—
Nov 6, 2019	$0.2215	$0.2272	$0.2025	$0.2028	8.44%	$940,447	—
Nov 5, 2019	$0.2215	$0.2287	$0.2104	$0.2206	0.41%	$1,461,313	—
Nov 4, 2019	$0.2328	$0.2467	$0.2174	$0.2211	5.03%	$2,571,253	—
Nov 3, 2019	$0.1954	$0.2620	$0.1929	$0.2352	20.37%	$2,827,332	—
Nov 2, 2019	$0.1903	$0.2024	$0.1881	$0.1954	2.68%	$638,907	—
Nov 1, 2019	$0.1930	$0.1967	$0.1869	$0.1911	0.98%	$483,262	—
Oct 31, 2019	$0.1962	$0.2096	$0.1816	$0.1921	2.09%	$1,050,404	—
Oct 30, 2019	$0.2110	$0.2140	$0.1932	$0.1974	6.45%	$551,701	—
Oct 29, 2019	$0.2133	$0.2229	$0.2076	$0.2110	1.08%	$702,009	—
Oct 28, 2019	$0.2136	$0.2500	$0.2050	$0.2126	0.47%	$1,815,431	—
Oct 27, 2019	$0.2620	$0.2736	$0.2084	$0.2121	19.05%	$1,448,659	—
Oct 26, 2019	$0.3760	$0.3795	$0.2503	$0.2620	30.32%	$3,437,779	—
Oct 25, 2019	$0.3012	$0.5000	$0.2000	$0.3760	24.83%	$7,270,730	—

Stacks 과거 데이터 안내

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.