Stacks (STX) História ceny 2021 za rok

In 2021, Stacks opened at $0.3960 and closed the year at $2.1660, a change of +446.97%. The highest price was $3.2560 and the lowest $0.3867.

Dátum	Otvorenie	Maximum	Minimum	Zatvorenie	Zmena	Objem	Trhová kapitalizácia
Dec 31, 2021	$2.20	$2.2840	$2.1060	$2.1660	1.55%	$3,465,464	—
Dec 30, 2021	$2.1320	$2.2580	$2.0760	$2.20	3.19%	$3,742,747	—
Dec 29, 2021	$2.2740	$2.3090	$2.0970	$2.1340	6.16%	$7,502,965	—
Dec 28, 2021	$2.6130	$2.70	$2.2470	$2.2760	12.90%	$11,244,979	—
Dec 27, 2021	$2.3510	$2.64	$2.3470	$2.6130	11.14%	$13,720,880	—
Dec 26, 2021	$2.3020	$2.3620	$2.2290	$2.3510	2.13%	$3,477,168	—
Dec 25, 2021	$2.25	$2.40	$2.2140	$2.3040	2.40%	$4,572,648	—
Dec 24, 2021	$2.3440	$2.4070	$2.2190	$2.2480	4.10%	$6,628,018	—
Dec 23, 2021	$2.1860	$2.3730	$2.1450	$2.3430	7.18%	$8,571,070	—
Dec 22, 2021	$2.1280	$2.25	$2.1110	$2.1880	2.82%	$7,407,234	—
Dec 21, 2021	$2.0170	$2.14	$1.9730	$2.1280	5.50%	$4,306,297	—
Dec 20, 2021	$2.0650	$2.0840	$1.9380	$2.0170	2.32%	$4,840,524	—
Dec 19, 2021	$2.0890	$2.1620	$2.0550	$2.0670	1.05%	$5,038,149	—
Dec 18, 2021	$2.05	$2.1120	$1.9830	$2.09	1.95%	$5,269,972	—
Dec 17, 2021	$2.1340	$2.1640	$1.9670	$2.05	3.94%	$8,099,791	—
Dec 16, 2021	$2.2130	$2.2950	$2.1110	$2.1340	3.57%	$10,974,542	—
Dec 15, 2021	$1.9560	$2.25	$1.8090	$2.2120	13.09%	$10,740,219	—
Dec 14, 2021	$1.86	$1.9710	$1.7750	$1.9570	5.22%	$6,798,871	—
Dec 13, 2021	$2.1270	$2.1310	$1.8510	$1.8570	12.69%	$6,280,866	—
Dec 12, 2021	$2.1390	$2.1450	$2.0030	$2.1270	0.56%	$5,553,127	—
Dec 11, 2021	$1.9630	$2.1430	$1.9480	$2.1370	8.86%	$4,635,252	—
Dec 10, 2021	$2.1140	$2.2040	$1.9460	$1.9650	7.05%	$9,604,334	—
Dec 9, 2021	$2.3120	$2.3710	$2.08	$2.1150	8.52%	$9,950,982	—
Dec 8, 2021	$2.2870	$2.3480	$2.10	$2.3110	1.05%	$9,164,870	—
Dec 7, 2021	$2.2670	$2.4320	$2.2440	$2.2870	0.88%	$15,484,698	—
Dec 6, 2021	$2.0720	$2.43	$1.9940	$2.27	9.56%	$23,519,802	—
Dec 5, 2021	$2.23	$2.3020	$1.9210	$2.0750	6.95%	$9,388,813	—
Dec 4, 2021	$2.5440	$2.5810	$1.7580	$2.2280	12.42%	$19,392,681	—
Dec 3, 2021	$2.5470	$2.6960	$2.3490	$2.5430	0.16%	$18,986,113	—
Dec 2, 2021	$2.8740	$3.0330	$2.5380	$2.5430	11.52%	$22,401,787	—
Dec 1, 2021	$2.7720	$3.2560	$2.72	$2.8720	3.61%	$101,715,054	—
Nov 30, 2021	$2.16	$2.83	$2.1280	$2.7730	28.38%	$70,694,493	—
Nov 29, 2021	$1.9270	$2.1960	$1.9090	$2.1570	11.94%	$18,646,986	—
Nov 28, 2021	$1.8740	$1.9320	$1.7810	$1.9270	2.83%	$6,030,341	—
Nov 27, 2021	$1.8330	$1.9270	$1.82	$1.8760	2.35%	$5,613,130	—
Nov 26, 2021	$2.0580	$2.0620	$1.7770	$1.8350	10.84%	$10,325,113	—
Nov 25, 2021	$1.97	$2.1020	$1.93	$2.0580	4.47%	$9,557,055	—
Nov 24, 2021	$2.0640	$2.0840	$1.9060	$1.9690	4.60%	$6,929,953	—
Nov 23, 2021	$2.1140	$2.1270	$1.9930	$2.06	2.55%	$8,553,453	—
Nov 22, 2021	$2.1560	$2.26	$2.1060	$2.1150	1.90%	$9,609,952	—
Nov 21, 2021	$2.1170	$2.2210	$2.01	$2.1590	1.98%	$8,466,668	—
Nov 20, 2021	$2.0480	$2.1290	$1.9930	$2.1170	3.37%	$4,962,709	—
Nov 19, 2021	$1.9240	$2.08	$1.88	$2.0470	6.39%	$6,599,029	—
Nov 18, 2021	$2.14	$2.1530	$1.8510	$1.9250	10.05%	$10,360,076	—
Nov 17, 2021	$2.1610	$2.1930	$2.0160	$2.1440	0.79%	$9,229,419	—
Nov 16, 2021	$2.42	$2.4280	$2.0350	$2.16	10.74%	$15,138,800	—
Nov 15, 2021	$2.3320	$2.49	$2.27	$2.4210	3.82%	$16,164,823	—
Nov 14, 2021	$2.3050	$2.3370	$2.1960	$2.3350	1.30%	$13,215,520	—
Nov 13, 2021	$2.2510	$2.4390	$2.2510	$2.3050	2.40%	$15,268,909	—
Nov 12, 2021	$2.2110	$2.4430	$2.1690	$2.2510	1.81%	$26,122,695	—
Nov 11, 2021	$2.0960	$2.2750	$2.0960	$2.2120	5.53%	$18,808,359	—
Nov 10, 2021	$2.2170	$2.3260	$2.0150	$2.0980	5.37%	$18,066,275	—
Nov 9, 2021	$2.3090	$2.3770	$2.1870	$2.2150	4.07%	$14,715,870	—
Nov 8, 2021	$2.2070	$2.4450	$2.1480	$2.3050	4.44%	$41,196,916	—
Nov 7, 2021	$1.9970	$2.21	$1.9710	$2.2060	10.47%	$21,652,941	—
Nov 6, 2021	$1.9930	$2.0220	$1.8990	$1.9970	0.20%	$8,938,844	—
Nov 5, 2021	$1.9360	$2.0230	$1.89	$1.9930	2.94%	$11,335,392	—
Nov 4, 2021	$1.9590	$1.9610	$1.8770	$1.9360	1.17%	$7,519,353	—
Nov 3, 2021	$1.9740	$2.11	$1.8640	$1.9550	0.96%	$18,199,603	—
Nov 2, 2021	$1.9480	$2.0020	$1.9040	$1.9760	1.44%	$14,850,106	—
Nov 1, 2021	$1.8430	$2.0950	$1.7880	$1.9480	5.70%	$36,408,717	—
Oct 31, 2021	$1.9130	$1.9130	$1.7710	$1.8430	3.66%	$11,526,982	—
Oct 30, 2021	$1.9840	$1.9860	$1.8680	$1.9130	3.58%	$5,851,170	—
Oct 29, 2021	$1.9370	$1.9980	$1.8880	$1.9860	2.53%	$8,349,251	—
Oct 28, 2021	$1.8630	$1.9440	$1.81	$1.9370	3.97%	$14,458,631	—
Oct 27, 2021	$2.1550	$2.1740	$1.8390	$1.86	13.69%	$20,969,194	—
Oct 26, 2021	$2.2190	$2.2260	$2.1360	$2.1520	3.02%	$9,167,295	—
Oct 25, 2021	$2.2030	$2.2350	$2.1530	$2.2190	0.73%	$9,317,680	—
Oct 24, 2021	$2.2160	$2.3880	$2.1290	$2.2030	0.59%	$18,000,444	—
Oct 23, 2021	$2.1940	$2.2450	$2.12	$2.2170	1.05%	$8,115,310	—
Oct 22, 2021	$2.2940	$2.32	$2.16	$2.1920	4.45%	$9,927,818	—
Oct 21, 2021	$2.4040	$2.4590	$2.2250	$2.2890	4.78%	$17,102,304	—
Oct 20, 2021	$2.3350	$2.43	$2.2030	$2.41	3.21%	$24,646,238	—
Oct 19, 2021	$2.57	$2.65	$2.29	$2.3320	9.26%	$26,252,100	—
Oct 18, 2021	$2.1970	$2.8150	$2.1950	$2.5670	16.84%	$121,812,026	—
Oct 17, 2021	$1.9620	$2.24	$1.9410	$2.1970	11.98%	$29,522,031	—
Oct 16, 2021	$1.9880	$2.0540	$1.9210	$1.9630	1.26%	$9,804,714	—
Oct 15, 2021	$2.2140	$2.2460	$1.9790	$1.9860	10.30%	$14,882,573	—
Oct 14, 2021	$2.2230	$2.3190	$2.10	$2.2140	0.40%	$18,639,194	—
Oct 13, 2021	$2.0470	$2.44	$2.0330	$2.2230	8.60%	$44,471,363	—
Oct 12, 2021	$1.9130	$2.20	$1.8330	$2.0520	7.27%	$29,364,180	—
Oct 11, 2021	$2.0290	$2.25	$1.86	$1.9170	5.52%	$40,472,684	—
Oct 10, 2021	$1.8680	$2.6180	$1.7230	$2.0290	8.62%	$169,769,910	—
Oct 9, 2021	$1.4310	$2.1650	$1.4120	$1.87	30.68%	$66,720,619	—
Oct 8, 2021	$1.3890	$1.4890	$1.38	$1.43	2.95%	$5,657,865	—
Oct 7, 2021	$1.3740	$1.4450	$1.3480	$1.3870	0.95%	$5,084,818	—
Oct 6, 2021	$1.4050	$1.4480	$1.3350	$1.3740	2.21%	$7,537,624	—
Oct 5, 2021	$1.4150	$1.4240	$1.3380	$1.4050	0.71%	$4,786,197	—
Oct 4, 2021	$1.3310	$1.4340	$1.2770	$1.4150	6.31%	$6,937,179	—
Oct 3, 2021	$1.3220	$1.3660	$1.2950	$1.3290	0.53%	$2,630,098	—
Oct 2, 2021	$1.3220	$1.3770	$1.3070	$1.3220	0.00%	$3,123,813	—
Oct 1, 2021	$1.20	$1.3210	$1.1740	$1.3190	9.92%	$3,840,569	—
Sep 30, 2021	$1.14	$1.2130	$1.1330	$1.20	5.26%	$2,822,227	—
Sep 29, 2021	$1.1320	$1.1880	$1.1060	$1.1390	0.62%	$5,015,787	—
Sep 28, 2021	$1.1960	$1.22	$1.1240	$1.1330	5.27%	$5,793,527	—
Sep 27, 2021	$1.2360	$1.3020	$1.1940	$1.1940	3.40%	$2,494,620	—
Sep 26, 2021	$1.2470	$1.2950	$1.16	$1.2370	0.80%	$3,340,113	—
Sep 25, 2021	$1.2730	$1.2990	$1.2060	$1.2460	2.12%	$2,383,535	—
Sep 24, 2021	$1.3990	$1.4180	$1.1850	$1.2720	9.08%	$5,977,272	—
Sep 23, 2021	$1.3660	$1.44	$1.3010	$1.3990	2.42%	$6,904,120	—
Sep 22, 2021	$1.2070	$1.3840	$1.1570	$1.3680	13.34%	$6,122,827	—
Sep 21, 2021	$1.1970	$1.3570	$1.1040	$1.21	1.09%	$12,189,862	—
Sep 20, 2021	$1.4030	$1.4060	$1.1460	$1.1960	14.75%	$6,236,874	—
Sep 19, 2021	$1.4630	$1.4630	$1.3820	$1.4040	4.03%	$2,349,614	—
Sep 18, 2021	$1.45	$1.4840	$1.4260	$1.4630	0.90%	$1,911,344	—
Sep 17, 2021	$1.5090	$1.51	$1.4150	$1.4510	3.84%	$3,611,129	—
Sep 16, 2021	$1.5690	$1.57	$1.4740	$1.5090	3.82%	$4,769,940	—
Sep 15, 2021	$1.5670	$1.5820	$1.5120	$1.57	0.19%	$2,799,375	—
Sep 14, 2021	$1.5320	$1.5690	$1.45	$1.5690	2.42%	$8,270,195	—
Sep 13, 2021	$1.4320	$1.5690	$1.3530	$1.5310	6.91%	$13,810,769	—
Sep 12, 2021	$1.4140	$1.4540	$1.3630	$1.4320	1.27%	$4,085,193	—
Sep 11, 2021	$1.3480	$1.4280	$1.33	$1.4160	5.04%	$4,671,106	—
Sep 10, 2021	$1.4070	$1.5260	$1.3170	$1.3490	4.12%	$7,942,162	—
Sep 9, 2021	$1.3580	$1.4690	$1.2710	$1.4070	3.61%	$8,146,245	—
Sep 8, 2021	$1.3290	$1.3970	$1.17	$1.3580	2.18%	$6,665,022	—
Sep 7, 2021	$1.6710	$1.6710	$1.14	$1.3280	20.53%	$7,085,838	—
Sep 6, 2021	$1.6750	$1.7170	$1.61	$1.6680	0.42%	$5,078,168	—
Sep 5, 2021	$1.6690	$1.7120	$1.6140	$1.6750	0.36%	$5,753,334	—
Sep 4, 2021	$1.6350	$1.72	$1.5950	$1.6670	1.96%	$8,164,054	—
Sep 3, 2021	$1.5530	$1.66	$1.5190	$1.6350	5.28%	$11,277,411	—
Sep 2, 2021	$1.5030	$1.7750	$1.4780	$1.5530	3.33%	$37,451,473	—
Sep 1, 2021	$1.4320	$1.5990	$1.40	$1.5050	5.10%	$10,507,136	—
Aug 31, 2021	$1.4090	$1.4860	$1.3820	$1.43	1.49%	$5,286,995	—
Aug 30, 2021	$1.4820	$1.5092	$1.4010	$1.4090	4.93%	$4,628,447	—
Aug 29, 2021	$1.4150	$1.49	$1.3660	$1.48	4.59%	$5,999,983	—
Aug 28, 2021	$1.4295	$1.4330	$1.3890	$1.4140	1.08%	$2,461,113	—
Aug 27, 2021	$1.3620	$1.4295	$1.3160	$1.4295	4.96%	$4,949,257	—
Aug 26, 2021	$1.4851	$1.4897	$1.35	$1.3610	8.36%	$5,136,499	—
Aug 25, 2021	$1.4114	$1.5366	$1.3591	$1.4831	5.08%	$13,786,466	—
Aug 24, 2021	$1.5034	$1.59	$1.3940	$1.4175	5.71%	$7,841,612	—
Aug 23, 2021	$1.4524	$1.5114	$1.4291	$1.5023	3.44%	$4,049,717	—
Aug 22, 2021	$1.4516	$1.4892	$1.3977	$1.4520	0.03%	$3,202,012	—
Aug 21, 2021	$1.4392	$1.5240	$1.4294	$1.4510	0.82%	$4,742,554	—
Aug 20, 2021	$1.3894	$1.4668	$1.3760	$1.4405	3.68%	$6,525,794	—
Aug 19, 2021	$1.3539	$1.3911	$1.2909	$1.3894	2.62%	$3,130,874	—
Aug 18, 2021	$1.3737	$1.4139	$1.3127	$1.3538	1.45%	$4,191,399	—
Aug 17, 2021	$1.4976	$1.5550	$1.3640	$1.3739	8.26%	$6,624,398	—
Aug 16, 2021	$1.4225	$1.5599	$1.4066	$1.4976	5.28%	$9,990,420	—
Aug 15, 2021	$1.4274	$1.4327	$1.3474	$1.4223	0.36%	$3,340,155	—
Aug 14, 2021	$1.4162	$1.4495	$1.3569	$1.4266	0.73%	$4,979,422	—
Aug 13, 2021	$1.3467	$1.4183	$1.3266	$1.4162	5.16%	$2,986,773	—
Aug 12, 2021	$1.4311	$1.47	$1.3111	$1.3468	5.89%	$4,528,980	—
Aug 11, 2021	$1.4165	$1.4805	$1.4036	$1.4297	0.93%	$5,023,877	—
Aug 10, 2021	$1.3436	$1.4252	$1.3202	$1.4170	5.46%	$4,086,125	—
Aug 9, 2021	$1.2997	$1.3578	$1.2757	$1.3440	3.41%	$2,316,096	—
Aug 8, 2021	$1.3843	$1.4036	$1.2832	$1.2963	6.36%	$3,665,923	—
Aug 7, 2021	$1.3522	$1.4348	$1.3240	$1.3848	2.41%	$11,189,934	—
Aug 6, 2021	$1.3388	$1.4180	$1.3053	$1.3513	0.93%	$5,558,892	—
Aug 5, 2021	$1.3664	$1.3699	$1.27	$1.3364	2.20%	$5,754,509	—
Aug 4, 2021	$1.3422	$1.3756	$1.2680	$1.3640	1.62%	$9,290,026	—
Aug 3, 2021	$1.2540	$1.55	$1.2535	$1.3422	7.03%	$23,260,833	—
Aug 2, 2021	$1.2027	$1.3536	$1.1991	$1.2543	4.29%	$9,849,075	—
Aug 1, 2021	$1.2661	$1.2680	$1.1985	$1.2015	5.10%	$4,727,433	—
Jul 31, 2021	$1.2387	$1.3482	$1.2043	$1.2661	2.21%	$9,361,151	—
Jul 30, 2021	$1.1465	$1.3128	$1.0792	$1.2396	8.12%	$10,999,289	—
Jul 29, 2021	$1.1241	$1.1492	$1.0976	$1.1445	1.81%	$1,966,110	—
Jul 28, 2021	$1.1634	$1.1713	$1.0970	$1.1222	3.54%	$3,682,710	—
Jul 27, 2021	$1.1445	$1.1788	$1.0510	$1.1634	1.65%	$4,424,742	—
Jul 26, 2021	$1.1890	$1.2128	$1.1168	$1.1473	3.51%	$8,216,009	—
Jul 25, 2021	$1.2120	$1.23	$1.1153	$1.1914	1.70%	$5,608,878	—
Jul 24, 2021	$1.1680	$1.2938	$1.1646	$1.2120	3.77%	$7,728,651	—
Jul 23, 2021	$1.0407	$1.1896	$1.0233	$1.1675	12.18%	$9,614,004	—
Jul 22, 2021	$0.9505	$1.1086	$0.9465	$1.0402	9.44%	$8,789,337	—
Jul 21, 2021	$0.8118	$0.9796	$0.7897	$0.9489	16.89%	$5,076,507	—
Jul 20, 2021	$0.9054	$0.9055	$0.7700	$0.8123	10.28%	$4,214,870	—
Jul 19, 2021	$1.0185	$1.0204	$0.8616	$0.9034	11.30%	$4,452,824	—
Jul 18, 2021	$1.0165	$1.1120	$0.9801	$1.0198	0.32%	$4,792,965	—
Jul 17, 2021	$1.0921	$1.0976	$0.9952	$1.0191	6.68%	$5,493,213	—
Jul 16, 2021	$1.2551	$1.3313	$1.0737	$1.0949	12.76%	$8,550,122	—
Jul 15, 2021	$1.2327	$1.3765	$1.1780	$1.2524	1.60%	$14,659,314	—
Jul 14, 2021	$1.1731	$1.2873	$1.1433	$1.23	4.85%	$14,293,779	—
Jul 13, 2021	$1.1843	$1.2429	$1.1222	$1.1707	1.15%	$9,070,222	—
Jul 12, 2021	$1.3752	$1.3753	$1.1843	$1.1843	13.88%	$8,952,449	—
Jul 11, 2021	$1.2280	$1.4709	$1.2220	$1.3753	12.00%	$18,815,239	—
Jul 10, 2021	$1.1845	$1.3418	$1.1105	$1.2288	3.74%	$17,016,365	—
Jul 9, 2021	$1.2168	$1.2388	$1.0006	$1.1811	2.93%	$16,576,294	—
Jul 8, 2021	$0.9743	$1.28	$0.9742	$1.2132	24.52%	$32,465,701	—
Jul 7, 2021	$0.8770	$1.0332	$0.8743	$0.9755	11.23%	$7,079,946	—
Jul 6, 2021	$0.8115	$0.8772	$0.8102	$0.8740	7.70%	$10,295,959	—
Jul 5, 2021	$0.8562	$0.8706	$0.7854	$0.8120	5.16%	$16,460,814	—
Jul 4, 2021	$0.8466	$0.9005	$0.8043	$0.8597	1.55%	$9,675,125	—
Jul 3, 2021	$0.8058	$0.8497	$0.7767	$0.8473	5.15%	$5,234,214	—
Jul 2, 2021	$0.7749	$0.8967	$0.7721	$0.8043	3.79%	$7,756,551	—
Jul 1, 2021	$0.7913	$0.8033	$0.7308	$0.7763	1.90%	$2,794,871	—
Jun 30, 2021	$0.7534	$0.8000	$0.7235	$0.7897	4.82%	$3,601,085	—
Jun 29, 2021	$0.7109	$0.7635	$0.7004	$0.7510	5.64%	$2,649,838	—
Jun 28, 2021	$0.6874	$0.7199	$0.6641	$0.7102	3.32%	$4,079,984	—
Jun 27, 2021	$0.6473	$0.7117	$0.6329	$0.6890	6.44%	$4,741,837	—
Jun 26, 2021	$0.6400	$0.6657	$0.5986	$0.6476	1.19%	$4,123,378	—
Jun 25, 2021	$0.7239	$0.7588	$0.6351	$0.6402	11.56%	$6,333,609	—
Jun 24, 2021	$0.6469	$0.7336	$0.6077	$0.7235	11.84%	$6,286,678	—
Jun 23, 2021	$0.6046	$0.6585	$0.5772	$0.6469	7.00%	$3,524,938	—
Jun 22, 2021	$0.5876	$0.6454	$0.5000	$0.6027	2.57%	$7,571,985	—
Jun 21, 2021	$0.7958	$0.8001	$0.5869	$0.5869	26.25%	$7,617,433	—
Jun 20, 2021	$0.8154	$0.8312	$0.7432	$0.7973	2.22%	$3,235,992	—
Jun 19, 2021	$0.8267	$0.8401	$0.8026	$0.8154	1.37%	$1,898,035	—
Jun 18, 2021	$0.8987	$0.8987	$0.8026	$0.8284	7.82%	$4,565,535	—
Jun 17, 2021	$0.9329	$0.9587	$0.8800	$0.8981	3.73%	$2,679,700	—
Jun 16, 2021	$0.8898	$1.0410	$0.8885	$0.9353	5.11%	$8,885,396	—
Jun 15, 2021	$0.8959	$0.9175	$0.8668	$0.8896	0.70%	$3,037,517	—
Jun 14, 2021	$0.8949	$0.9062	$0.8605	$0.8963	0.16%	$4,576,966	—
Jun 13, 2021	$0.8379	$0.9170	$0.8215	$0.8959	6.92%	$3,591,468	—
Jun 12, 2021	$0.8867	$0.8900	$0.8102	$0.8380	5.49%	$3,503,419	—
Jun 11, 2021	$0.9161	$1.0045	$0.8778	$0.8865	3.23%	$5,214,167	—
Jun 10, 2021	$0.9311	$0.9489	$0.8826	$0.9154	1.69%	$4,818,639	—
Jun 9, 2021	$0.9089	$0.9427	$0.8565	$0.9310	2.43%	$5,934,637	—
Jun 8, 2021	$0.9267	$0.9370	$0.8218	$0.9094	1.87%	$6,104,558	—
Jun 7, 2021	$1.00	$1.0417	$0.9116	$0.9256	7.44%	$4,968,764	—
Jun 6, 2021	$0.9714	$1.0329	$0.9610	$1.00	2.94%	$4,596,388	—
Jun 5, 2021	$1.0265	$1.0491	$0.9394	$0.9693	5.57%	$5,137,162	—
Jun 4, 2021	$1.0481	$1.0894	$0.9587	$1.0243	2.27%	$7,862,846	—
Jun 3, 2021	$1.0065	$1.0513	$0.9890	$1.0492	4.24%	$4,748,513	—
Jun 2, 2021	$0.9738	$1.0385	$0.9635	$1.0071	3.42%	$5,591,318	—
Jun 1, 2021	$0.9983	$1.0096	$0.9453	$0.9723	2.60%	$4,916,763	—
May 31, 2021	$0.9654	$1.00	$0.9000	$0.9983	3.41%	$6,131,831	—
May 30, 2021	$0.9701	$1.0092	$0.9162	$0.9683	0.19%	$11,219,276	—
May 29, 2021	$0.9636	$1.0580	$0.9154	$0.9691	0.57%	$8,371,370	—
May 28, 2021	$1.1141	$1.1259	$0.9200	$0.9636	13.51%	$7,720,226	—
May 27, 2021	$1.0767	$1.2098	$1.0322	$1.1139	3.46%	$14,850,748	—
May 26, 2021	$1.0184	$1.0802	$0.9787	$1.08	6.05%	$5,606,492	—
May 25, 2021	$1.0713	$1.0879	$0.9337	$1.0191	4.87%	$11,128,839	—
May 24, 2021	$0.9179	$1.43	$0.9179	$1.0667	16.21%	$26,601,430	—
May 23, 2021	$0.9879	$1.00	$0.7500	$0.9130	7.58%	$6,016,065	—
May 22, 2021	$1.0219	$1.0475	$0.9070	$0.9861	3.50%	$6,597,178	—
May 21, 2021	$1.0721	$1.2311	$0.8601	$1.0214	4.73%	$12,276,672	—
May 20, 2021	$0.9218	$1.0852	$0.7700	$1.0741	16.52%	$7,108,626	—
May 19, 2021	$1.3863	$1.4023	$0.7580	$0.9134	34.11%	$13,575,903	—
May 18, 2021	$1.3594	$1.45	$1.3339	$1.3871	2.04%	$9,065,956	—
May 17, 2021	$1.5249	$1.5657	$1.3127	$1.3573	10.99%	$9,509,514	—
May 16, 2021	$1.5696	$1.6571	$1.43	$1.5245	2.87%	$7,103,997	—
May 15, 2021	$1.6771	$1.6858	$1.5414	$1.5711	6.32%	$6,646,609	—
May 14, 2021	$1.5933	$1.7095	$1.5760	$1.6739	5.06%	$5,518,655	—
May 13, 2021	$1.6321	$1.7065	$1.5062	$1.5911	2.51%	$9,877,610	—
May 12, 2021	$1.8883	$1.9409	$1.6308	$1.6316	13.59%	$11,158,529	—
May 11, 2021	$1.7299	$1.9565	$1.6971	$1.8883	9.16%	$14,601,851	—
May 10, 2021	$1.9359	$1.9599	$1.6345	$1.73	10.64%	$12,588,887	—
May 9, 2021	$2.0147	$2.0164	$1.8260	$1.9358	3.92%	$8,827,739	—
May 8, 2021	$2.0037	$2.13	$1.98	$2.0164	0.63%	$10,581,845	—
May 7, 2021	$2.0217	$2.1064	$1.8817	$2.0064	0.76%	$9,863,864	—
May 6, 2021	$2.1311	$2.1326	$1.9787	$2.0207	5.18%	$7,752,344	—
May 5, 2021	$2.0128	$2.1456	$1.9547	$2.1311	5.88%	$10,673,315	—
May 4, 2021	$2.0729	$2.2195	$1.9503	$2.0128	2.90%	$21,170,019	—
May 3, 2021	$2.0726	$2.15	$2.0575	$2.0702	0.12%	$9,674,449	—
May 2, 2021	$2.1467	$2.1592	$2.0504	$2.0726	3.45%	$5,714,011	—
May 1, 2021	$2.1826	$2.1895	$2.0931	$2.1462	1.67%	$6,541,761	—
Apr 30, 2021	$2.1380	$2.20	$2.0738	$2.1836	2.13%	$6,450,625	—
Apr 29, 2021	$2.2340	$2.2420	$2.0755	$2.1380	4.30%	$6,956,474	—
Apr 28, 2021	$2.2426	$2.30	$2.0251	$2.2408	0.08%	$8,729,361	—
Apr 27, 2021	$2.0293	$2.2820	$2.0020	$2.2426	10.51%	$12,260,710	—
Apr 26, 2021	$1.7560	$2.0913	$1.7432	$2.0291	15.55%	$10,124,265	—
Apr 25, 2021	$1.7730	$1.9020	$1.6358	$1.7555	0.99%	$5,823,522	—
Apr 24, 2021	$1.9648	$1.9716	$1.7453	$1.7731	9.76%	$7,534,528	—
Apr 23, 2021	$2.0427	$2.1976	$1.6801	$1.9648	3.81%	$19,904,032	—
Apr 22, 2021	$2.2429	$2.45	$2.0144	$2.0437	8.88%	$19,408,603	—
Apr 21, 2021	$2.4380	$2.4421	$2.2132	$2.2419	8.04%	$15,104,976	—
Apr 20, 2021	$2.2855	$2.6683	$2.2567	$2.4364	6.60%	$53,043,567	—
Apr 19, 2021	$1.9845	$2.49	$1.9421	$2.2846	15.12%	$27,918,682	—
Apr 18, 2021	$2.2571	$2.2786	$1.7889	$1.9898	11.84%	$12,202,923	—
Apr 17, 2021	$2.3691	$2.4690	$2.2074	$2.2576	4.71%	$13,800,946	—
Apr 16, 2021	$2.6624	$2.6713	$2.2382	$2.3689	11.02%	$15,724,661	—
Apr 15, 2021	$2.6984	$2.73	$2.4710	$2.6624	1.33%	$25,743,802	—
Apr 14, 2021	$2.3040	$2.70	$2.1650	$2.6990	17.14%	$43,249,782	—
Apr 13, 2021	$2.0841	$2.4212	$2.0785	$2.3045	10.58%	$31,255,672	—
Apr 12, 2021	$1.8788	$2.3170	$1.87	$2.0840	10.92%	$25,862,351	—
Apr 11, 2021	$1.9123	$1.9689	$1.8514	$1.8796	1.71%	$10,061,639	—
Apr 10, 2021	$1.9819	$2.0850	$1.8636	$1.9095	3.65%	$15,411,521	—
Apr 9, 2021	$1.9032	$2.15	$1.8520	$1.9827	4.18%	$37,102,229	—
Apr 8, 2021	$1.7260	$1.9230	$1.6618	$1.9070	10.49%	$22,355,832	—
Apr 7, 2021	$1.9648	$2.0093	$1.52	$1.7256	12.17%	$35,086,124	—
Apr 6, 2021	$2.5483	$2.69	$1.8419	$1.9648	22.90%	$94,834,943	—
Apr 5, 2021	$1.1550	$2.8499	$1.1291	$2.5572	121.40%	$338,624,994	—
Apr 4, 2021	$1.1157	$1.1704	$1.1079	$1.1550	3.52%	$3,079,900	—
Apr 3, 2021	$1.2154	$1.2330	$1.1136	$1.1162	8.16%	$4,242,332	—
Apr 2, 2021	$1.2558	$1.3020	$1.2096	$1.2154	3.22%	$4,285,768	—
Apr 1, 2021	$1.2155	$1.2803	$1.1917	$1.2560	3.33%	$3,445,563	—
Mar 31, 2021	$1.2404	$1.2730	$1.1688	$1.2147	2.07%	$3,771,092	—
Mar 30, 2021	$1.2441	$1.2865	$1.2358	$1.2396	0.36%	$4,286,666	—
Mar 29, 2021	$1.2524	$1.2724	$1.2267	$1.2441	0.66%	$3,520,211	—
Mar 28, 2021	$1.2658	$1.29	$1.2255	$1.2520	1.09%	$32,264,609	—
Mar 27, 2021	$1.2246	$1.2987	$1.1569	$1.2633	3.16%	$5,991,970	—
Mar 26, 2021	$1.1732	$1.2289	$1.1690	$1.2244	4.36%	$3,383,634	—
Mar 25, 2021	$1.1907	$1.2332	$1.0650	$1.1758	1.25%	$7,540,692	—
Mar 24, 2021	$1.2719	$1.3237	$1.1771	$1.1907	6.38%	$4,481,317	—
Mar 23, 2021	$1.2519	$1.3570	$1.2197	$1.2703	1.47%	$7,435,920	—
Mar 22, 2021	$1.2767	$1.3640	$1.22	$1.2519	1.94%	$9,271,202	—
Mar 21, 2021	$1.2470	$1.3035	$1.1951	$1.2731	2.09%	$5,548,585	—
Mar 20, 2021	$1.3609	$1.4498	$1.2466	$1.2470	8.37%	$7,678,661	—
Mar 19, 2021	$1.3184	$1.4088	$1.27	$1.3607	3.21%	$7,170,777	—
Mar 18, 2021	$1.2129	$1.33	$1.2102	$1.3188	8.73%	$8,538,246	—
Mar 17, 2021	$1.1290	$1.2179	$1.12	$1.2122	7.37%	$5,526,231	—
Mar 16, 2021	$1.1184	$1.15	$1.0659	$1.1287	0.92%	$4,760,777	—
Mar 15, 2021	$1.1460	$1.1686	$1.08	$1.1184	2.41%	$5,036,531	—
Mar 14, 2021	$1.2645	$1.2699	$1.1460	$1.1474	9.26%	$6,275,617	—
Mar 13, 2021	$1.1581	$1.30	$1.0956	$1.2645	9.19%	$21,426,315	—
Mar 12, 2021	$1.0981	$1.2756	$1.07	$1.1553	5.21%	$11,514,160	—
Mar 11, 2021	$1.1141	$1.1411	$1.0703	$1.0978	1.46%	$4,429,255	—
Mar 10, 2021	$1.2299	$1.2499	$1.1070	$1.1147	9.37%	$5,939,378	—
Mar 9, 2021	$1.1991	$1.2579	$1.1451	$1.23	2.58%	$8,851,165	—
Mar 8, 2021	$1.2048	$1.2386	$1.13	$1.1990	0.48%	$6,953,067	—
Mar 7, 2021	$1.1855	$1.27	$1.1320	$1.2028	1.46%	$9,051,000	—
Mar 6, 2021	$1.2106	$1.2406	$1.1126	$1.1860	2.03%	$9,806,481	—
Mar 5, 2021	$1.1965	$1.42	$1.10	$1.2116	1.26%	$32,294,579	—
Mar 4, 2021	$1.0436	$1.35	$0.9800	$1.1969	14.69%	$31,805,640	—
Mar 3, 2021	$1.0137	$1.1051	$1.0016	$1.0437	2.96%	$7,333,000	—
Mar 2, 2021	$0.9785	$1.0244	$0.9222	$1.0137	3.60%	$8,326,875	—
Mar 1, 2021	$0.9316	$1.0045	$0.9257	$0.9781	4.99%	$7,262,330	—
Feb 28, 2021	$1.0028	$1.0341	$0.8745	$0.9315	7.11%	$9,071,344	—
Feb 27, 2021	$1.0111	$1.1416	$0.9717	$1.0008	1.02%	$9,467,695	—
Feb 26, 2021	$1.0379	$1.0690	$0.8876	$1.0117	2.52%	$12,989,126	—
Feb 25, 2021	$1.0970	$1.19	$1.00	$1.0332	5.82%	$22,758,729	—
Feb 24, 2021	$0.8468	$1.1996	$0.7828	$1.0960	29.43%	$66,860,316	—
Feb 23, 2021	$0.7841	$0.8533	$0.6084	$0.8481	8.16%	$15,252,985	—
Feb 22, 2021	$0.8160	$0.8179	$0.6250	$0.7836	3.97%	$9,248,795	—
Feb 21, 2021	$0.7676	$0.8375	$0.7447	$0.8149	6.16%	$6,687,278	—
Feb 20, 2021	$0.8369	$0.8551	$0.7216	$0.7675	8.29%	$9,311,477	—
Feb 19, 2021	$0.7892	$0.8995	$0.7630	$0.8367	6.02%	$10,845,369	—
Feb 18, 2021	$0.7158	$0.7989	$0.7100	$0.7888	10.20%	$6,818,507	—
Feb 17, 2021	$0.6748	$0.7280	$0.6531	$0.7158	6.08%	$6,773,654	—
Feb 16, 2021	$0.6919	$0.7400	$0.6487	$0.6752	2.41%	$5,737,227	—
Feb 15, 2021	$0.6691	$0.7495	$0.5851	$0.6905	3.20%	$8,724,548	—
Feb 14, 2021	$0.6977	$0.7437	$0.6268	$0.6689	4.13%	$7,615,654	—
Feb 13, 2021	$0.7289	$0.7800	$0.6600	$0.6971	4.36%	$9,267,593	—
Feb 12, 2021	$0.6455	$0.7800	$0.6450	$0.7285	12.86%	$19,268,493	—
Feb 11, 2021	$0.5700	$0.6666	$0.5420	$0.6450	13.16%	$16,219,227	—
Feb 10, 2021	$0.5323	$0.5906	$0.4941	$0.5697	7.03%	$13,426,935	—
Feb 9, 2021	$0.4820	$0.7079	$0.4731	$0.5323	10.44%	$34,401,864	—
Feb 8, 2021	$0.4699	$0.4907	$0.4582	$0.4802	2.19%	$6,562,204	—
Feb 7, 2021	$0.4459	$0.4855	$0.4306	$0.4689	5.16%	$7,526,407	—
Feb 6, 2021	$0.4660	$0.4697	$0.4424	$0.4459	4.31%	$5,230,096	—
Feb 5, 2021	$0.4490	$0.4750	$0.4425	$0.4660	3.79%	$5,467,836	—
Feb 4, 2021	$0.4630	$0.4678	$0.4310	$0.4491	3.00%	$5,208,312	—
Feb 3, 2021	$0.4616	$0.4934	$0.4562	$0.4624	0.17%	$4,076,828	—
Feb 2, 2021	$0.4433	$0.4700	$0.4361	$0.4633	4.51%	$3,390,461	—
Feb 1, 2021	$0.4286	$0.4500	$0.4109	$0.4439	3.57%	$4,665,820	—
Jan 31, 2021	$0.4286	$0.4450	$0.4127	$0.4276	0.23%	$2,756,529	—
Jan 30, 2021	$0.4408	$0.4537	$0.4118	$0.4287	2.75%	$4,938,458	—
Jan 29, 2021	$0.4413	$0.4622	$0.4262	$0.4408	0.11%	$3,958,240	—
Jan 28, 2021	$0.4260	$0.4550	$0.4220	$0.4419	3.73%	$2,059,191	—
Jan 27, 2021	$0.4721	$0.4753	$0.4201	$0.4260	9.76%	$2,170,831	—
Jan 26, 2021	$0.4691	$0.4760	$0.4562	$0.4708	0.36%	$1,887,634	—
Jan 25, 2021	$0.4953	$0.5027	$0.4651	$0.4663	5.86%	$3,093,992	—
Jan 24, 2021	$0.4844	$0.5091	$0.4812	$0.4951	2.21%	$4,302,542	—
Jan 23, 2021	$0.4779	$0.4940	$0.4742	$0.4847	1.42%	$1,966,060	—
Jan 22, 2021	$0.4530	$0.4950	$0.4328	$0.4765	5.19%	$2,625,099	—
Jan 21, 2021	$0.4924	$0.5040	$0.4400	$0.4529	8.02%	$5,047,804	—
Jan 20, 2021	$0.5037	$0.5170	$0.4752	$0.4926	2.20%	$3,764,206	—
Jan 19, 2021	$0.4799	$0.5426	$0.4639	$0.5046	5.15%	$6,962,249	—
Jan 18, 2021	$0.4896	$0.5080	$0.4756	$0.4798	2.00%	$2,541,917	—
Jan 17, 2021	$0.4766	$0.5250	$0.4582	$0.4897	2.75%	$3,961,731	—
Jan 16, 2021	$0.4876	$0.5100	$0.4664	$0.4766	2.26%	$3,728,828	—
Jan 15, 2021	$0.5075	$0.5220	$0.4437	$0.4887	3.70%	$6,746,110	—
Jan 14, 2021	$0.5573	$0.5980	$0.4874	$0.5080	8.85%	$8,574,635	—
Jan 13, 2021	$0.4844	$0.5733	$0.4630	$0.5572	15.03%	$6,551,710	—
Jan 12, 2021	$0.4951	$0.5363	$0.4508	$0.4825	2.54%	$6,873,294	—
Jan 11, 2021	$0.4722	$0.4969	$0.3867	$0.4951	4.85%	$8,010,350	—
Jan 10, 2021	$0.4994	$0.5299	$0.4400	$0.4735	5.19%	$4,657,577	—
Jan 9, 2021	$0.4942	$0.5250	$0.4850	$0.4983	0.83%	$3,218,456	—
Jan 8, 2021	$0.5426	$0.5446	$0.4571	$0.4941	8.94%	$4,634,479	—
Jan 7, 2021	$0.5217	$0.5685	$0.5000	$0.5426	4.01%	$4,337,314	—
Jan 6, 2021	$0.5223	$0.5481	$0.4860	$0.5241	0.34%	$5,696,465	—
Jan 5, 2021	$0.4935	$0.5439	$0.4533	$0.5214	5.65%	$5,187,406	—
Jan 4, 2021	$0.4834	$0.5100	$0.4208	$0.4910	1.57%	$7,440,279	—
Jan 3, 2021	$0.4568	$0.5300	$0.4544	$0.4818	5.47%	$7,963,265	—
Jan 2, 2021	$0.4293	$0.4894	$0.4261	$0.4573	6.52%	$9,995,094	—
Jan 1, 2021	$0.3960	$0.4457	$0.3949	$0.4272	7.88%	$4,726,646	—

O historických údajoch Stacks

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.