Stacks (STX) História ceny 2024 za rok
In 2024, Stacks opened at $1.4976 and closed the year at $1.5370, a change of +2.63%. The highest price was $3.8464 and the lowest $1.0560.
| Dátum | Otvorenie | Maximum | Minimum | Zatvorenie | Zmena |
|---|---|---|---|---|---|
| Dec 31, 2024 | $1.49 | $1.6150 | $1.4390 | $1.5370 | 3.15% |
| Dec 30, 2024 | $1.5720 | $1.60 | $1.4720 | $1.49 | 5.22% |
| Dec 29, 2024 | $1.6590 | $1.6610 | $1.5550 | $1.5720 | 5.24% |
| Dec 28, 2024 | $1.5710 | $1.6640 | $1.5580 | $1.6590 | 5.60% |
| Dec 27, 2024 | $1.5820 | $1.6510 | $1.5580 | $1.5710 | 0.70% |
| Dec 26, 2024 | $1.6820 | $1.7010 | $1.5510 | $1.5810 | 6.00% |
| Dec 25, 2024 | $1.7690 | $1.7710 | $1.6610 | $1.6820 | 4.92% |
| Dec 24, 2024 | $1.7050 | $1.7940 | $1.6470 | $1.7690 | 3.75% |
| Dec 23, 2024 | $1.6390 | $1.7310 | $1.5820 | $1.7050 | 4.03% |
| Dec 22, 2024 | $1.6540 | $1.7020 | $1.5820 | $1.6380 | 0.97% |
| Dec 21, 2024 | $1.8010 | $1.8890 | $1.6370 | $1.6530 | 8.22% |
| Dec 20, 2024 | $1.79 | $1.84 | $1.5540 | $1.8010 | 0.61% |
| Dec 19, 2024 | $2.0090 | $2.0410 | $1.7310 | $1.79 | 10.90% |
| Dec 18, 2024 | $2.2790 | $2.2830 | $1.9850 | $2.01 | 11.80% |
| Dec 17, 2024 | $2.4160 | $2.4440 | $2.26 | $2.2790 | 5.67% |
| Dec 16, 2024 | $2.4560 | $2.63 | $2.4060 | $2.4160 | 1.63% |
| Dec 15, 2024 | $2.2310 | $2.4630 | $2.1910 | $2.4550 | 10.04% |
| Dec 14, 2024 | $2.3150 | $2.3870 | $2.1650 | $2.23 | 3.67% |
| Dec 13, 2024 | $2.3440 | $2.3710 | $2.25 | $2.3150 | 1.24% |
| Dec 12, 2024 | $2.3960 | $2.4860 | $2.3140 | $2.3440 | 2.17% |
| Dec 11, 2024 | $2.18 | $2.4110 | $2.0860 | $2.3950 | 9.86% |
| Dec 10, 2024 | $2.2440 | $2.3060 | $2.0060 | $2.18 | 2.85% |
| Dec 9, 2024 | $2.7190 | $2.72 | $1.90 | $2.2440 | 17.47% |
| Dec 8, 2024 | $2.6530 | $2.7370 | $2.5580 | $2.7190 | 2.49% |
| Dec 7, 2024 | $2.74 | $2.7670 | $2.6390 | $2.6530 | 3.18% |
| Dec 6, 2024 | $2.7470 | $2.8260 | $2.6090 | $2.74 | 0.25% |
| Dec 5, 2024 | $2.69 | $3.0212 | $2.5060 | $2.7460 | 2.08% |
| Dec 4, 2024 | $2.5080 | $2.7430 | $2.4780 | $2.6890 | 7.22% |
| Dec 3, 2024 | $2.4190 | $2.5680 | $2.1750 | $2.5080 | 3.68% |
| Dec 2, 2024 | $2.39 | $2.4220 | $2.14 | $2.4180 | 1.17% |
| Dec 1, 2024 | $2.3150 | $2.4930 | $2.2230 | $2.3890 | 3.20% |
| Nov 30, 2024 | $2.3440 | $2.3620 | $2.2610 | $2.3140 | 1.28% |
| Nov 29, 2024 | $2.3170 | $2.35 | $2.2350 | $2.3430 | 1.12% |
| Nov 28, 2024 | $2.2310 | $2.3680 | $2.1920 | $2.3180 | 3.90% |
| Nov 27, 2024 | $2.1190 | $2.2440 | $2.0680 | $2.23 | 5.24% |
| Nov 26, 2024 | $2.1150 | $2.2540 | $2.0270 | $2.1180 | 0.14% |
| Nov 25, 2024 | $2.0620 | $2.41 | $2.0310 | $2.1150 | 2.57% |
| Nov 24, 2024 | $2.0690 | $2.15 | $1.89 | $2.0620 | 0.34% |
| Nov 23, 2024 | $2.0440 | $2.1710 | $1.98 | $2.0690 | 1.22% |
| Nov 22, 2024 | $1.9220 | $2.0540 | $1.8580 | $2.0430 | 6.30% |
| Nov 21, 2024 | $1.8070 | $1.98 | $1.7470 | $1.9210 | 6.31% |
| Nov 20, 2024 | $1.8880 | $1.9070 | $1.7740 | $1.8080 | 4.24% |
| Nov 19, 2024 | $1.9440 | $1.9870 | $1.84 | $1.8880 | 2.88% |
| Nov 18, 2024 | $1.86 | $1.9830 | $1.8420 | $1.9440 | 4.52% |
| Nov 17, 2024 | $2.0040 | $2.0230 | $1.8190 | $1.86 | 7.19% |
| Nov 16, 2024 | $1.8790 | $2.0080 | $1.8540 | $2.0040 | 6.65% |
| Nov 15, 2024 | $1.8050 | $1.8870 | $1.7370 | $1.8780 | 4.04% |
| Nov 14, 2024 | $1.9550 | $1.9870 | $1.7720 | $1.8050 | 7.67% |
| Nov 13, 2024 | $2.0220 | $2.05 | $1.82 | $1.9540 | 3.36% |
| Nov 12, 2024 | $2.1930 | $2.2990 | $1.9190 | $2.0210 | 7.84% |
| Nov 11, 2024 | $1.8130 | $2.2080 | $1.80 | $2.1940 | 21.01% |
| Nov 10, 2024 | $1.7280 | $1.8710 | $1.7070 | $1.8120 | 4.86% |
| Nov 9, 2024 | $1.6550 | $1.75 | $1.6140 | $1.7280 | 4.41% |
| Nov 8, 2024 | $1.6770 | $1.7130 | $1.6090 | $1.6550 | 1.31% |
| Nov 7, 2024 | $1.7210 | $1.75 | $1.6390 | $1.6770 | 2.56% |
| Nov 6, 2024 | $1.5210 | $1.7380 | $1.5170 | $1.72 | 13.08% |
| Nov 5, 2024 | $1.4570 | $1.5690 | $1.4540 | $1.52 | 4.32% |
| Nov 4, 2024 | $1.4770 | $1.5030 | $1.4180 | $1.4570 | 1.35% |
| Nov 3, 2024 | $1.5720 | $1.5790 | $1.4050 | $1.4770 | 6.04% |
| Nov 2, 2024 | $1.5970 | $1.6180 | $1.5570 | $1.5720 | 1.57% |
| Nov 1, 2024 | $1.6420 | $1.6510 | $1.5640 | $1.5980 | 2.68% |
| Oct 31, 2024 | $1.7570 | $1.76 | $1.6280 | $1.6420 | 6.55% |
| Oct 30, 2024 | $1.8660 | $1.8740 | $1.7560 | $1.7570 | 5.84% |
| Oct 29, 2024 | $1.7650 | $1.9460 | $1.7560 | $1.8660 | 5.72% |
| Oct 28, 2024 | $1.7420 | $1.7910 | $1.6680 | $1.7640 | 1.26% |
| Oct 27, 2024 | $1.6920 | $1.7690 | $1.6760 | $1.7420 | 2.96% |
| Oct 26, 2024 | $1.6510 | $1.7010 | $1.6260 | $1.6910 | 2.42% |
| Oct 25, 2024 | $1.8110 | $1.8130 | $1.56 | $1.6520 | 8.78% |
| Oct 24, 2024 | $1.7930 | $1.8420 | $1.7680 | $1.8110 | 1.00% |
| Oct 23, 2024 | $1.8150 | $1.82 | $1.7220 | $1.7930 | 1.21% |
| Oct 22, 2024 | $1.8290 | $1.8470 | $1.77 | $1.8140 | 0.82% |
| Oct 21, 2024 | $1.9260 | $1.9530 | $1.8030 | $1.8280 | 5.09% |
| Oct 20, 2024 | $1.8840 | $1.94 | $1.8450 | $1.9260 | 2.23% |
| Oct 19, 2024 | $1.9280 | $1.9280 | $1.8620 | $1.8830 | 2.33% |
| Oct 18, 2024 | $1.8640 | $1.9620 | $1.8440 | $1.9270 | 3.38% |
| Oct 17, 2024 | $1.8510 | $1.9150 | $1.68 | $1.8640 | 0.70% |
| Oct 16, 2024 | $1.8180 | $1.9220 | $1.7930 | $1.85 | 1.76% |
| Oct 15, 2024 | $1.8340 | $1.8820 | $1.7580 | $1.8180 | 0.87% |
| Oct 14, 2024 | $1.7320 | $1.8450 | $1.7040 | $1.8330 | 5.83% |
| Oct 13, 2024 | $1.7570 | $1.7620 | $1.53 | $1.7310 | 1.48% |
| Oct 12, 2024 | $1.7430 | $1.7880 | $1.7410 | $1.7570 | 0.80% |
| Oct 11, 2024 | $1.6730 | $1.7790 | $1.6520 | $1.7430 | 4.18% |
| Oct 10, 2024 | $1.6520 | $1.6950 | $1.59 | $1.6740 | 1.33% |
| Oct 9, 2024 | $1.7330 | $1.7570 | $1.6340 | $1.6520 | 4.67% |
| Oct 8, 2024 | $1.7560 | $1.7810 | $1.7050 | $1.7320 | 1.37% |
| Oct 7, 2024 | $1.84 | $1.8880 | $1.7530 | $1.7570 | 4.51% |
| Oct 6, 2024 | $1.8030 | $1.8480 | $1.7880 | $1.84 | 2.05% |
| Oct 5, 2024 | $1.8790 | $1.8840 | $1.7640 | $1.8030 | 4.04% |
| Oct 4, 2024 | $1.8270 | $2.00 | $1.8170 | $1.8790 | 2.85% |
| Oct 3, 2024 | $1.7280 | $1.89 | $1.6960 | $1.8280 | 5.79% |
| Oct 2, 2024 | $1.7110 | $1.7980 | $1.6630 | $1.7280 | 0.99% |
| Oct 1, 2024 | $1.84 | $1.9390 | $1.6050 | $1.71 | 7.07% |
| Sep 30, 2024 | $1.9650 | $1.9980 | $1.8160 | $1.8410 | 6.31% |
| Sep 29, 2024 | $1.9620 | $2.00 | $1.8920 | $1.9640 | 0.10% |
| Sep 28, 2024 | $1.9910 | $2.0230 | $1.9130 | $1.9620 | 1.46% |
| Sep 27, 2024 | $1.99 | $2.0640 | $1.9610 | $1.99 | 0.00% |
| Sep 26, 2024 | $1.8750 | $2.0740 | $1.8450 | $1.9890 | 6.08% |
| Sep 25, 2024 | $1.9610 | $2.0480 | $1.8650 | $1.8750 | 4.39% |
| Sep 24, 2024 | $1.8460 | $1.9850 | $1.8160 | $1.9610 | 6.23% |
| Sep 23, 2024 | $1.73 | $1.8750 | $1.6860 | $1.8460 | 6.71% |
| Sep 22, 2024 | $1.7590 | $1.7630 | $1.66 | $1.73 | 1.65% |
| Sep 21, 2024 | $1.7450 | $1.7730 | $1.7150 | $1.7590 | 0.80% |
| Sep 20, 2024 | $1.6870 | $1.8090 | $1.6650 | $1.7450 | 3.44% |
| Sep 19, 2024 | $1.5680 | $1.7430 | $1.5480 | $1.6870 | 7.59% |
| Sep 18, 2024 | $1.5240 | $1.5670 | $1.4760 | $1.5670 | 2.82% |
| Sep 17, 2024 | $1.49 | $1.5970 | $1.4710 | $1.5240 | 2.28% |
| Sep 16, 2024 | $1.5530 | $1.5530 | $1.47 | $1.49 | 4.06% |
| Sep 15, 2024 | $1.61 | $1.6170 | $1.5380 | $1.5530 | 3.54% |
| Sep 14, 2024 | $1.6490 | $1.6520 | $1.5840 | $1.6090 | 2.43% |
| Sep 13, 2024 | $1.6390 | $1.6630 | $1.5770 | $1.6480 | 0.55% |
| Sep 12, 2024 | $1.5740 | $1.6560 | $1.5740 | $1.6380 | 4.07% |
| Sep 11, 2024 | $1.6110 | $1.6140 | $1.52 | $1.5750 | 2.23% |
| Sep 10, 2024 | $1.52 | $1.65 | $1.5050 | $1.6110 | 5.99% |
| Sep 9, 2024 | $1.4190 | $1.5430 | $1.4070 | $1.5190 | 7.05% |
| Sep 8, 2024 | $1.3880 | $1.4390 | $1.3740 | $1.4190 | 2.23% |
| Sep 7, 2024 | $1.3650 | $1.4230 | $1.36 | $1.3870 | 1.61% |
| Sep 6, 2024 | $1.38 | $1.4490 | $1.3160 | $1.3660 | 1.01% |
| Sep 5, 2024 | $1.4660 | $1.4810 | $1.3660 | $1.38 | 5.87% |
| Sep 4, 2024 | $1.4160 | $1.49 | $1.3560 | $1.4650 | 3.46% |
| Sep 3, 2024 | $1.5140 | $1.5550 | $1.4110 | $1.4160 | 6.47% |
| Sep 2, 2024 | $1.4380 | $1.5190 | $1.43 | $1.5140 | 5.29% |
| Sep 1, 2024 | $1.5210 | $1.5280 | $1.4180 | $1.4380 | 5.46% |
| Aug 31, 2024 | $1.5640 | $1.5850 | $1.51 | $1.52 | 2.81% |
| Aug 30, 2024 | $1.5790 | $1.6170 | $1.5070 | $1.5630 | 1.01% |
| Aug 29, 2024 | $1.6160 | $1.6710 | $1.56 | $1.5810 | 2.17% |
| Aug 28, 2024 | $1.7420 | $1.7720 | $1.55 | $1.6150 | 7.29% |
| Aug 27, 2024 | $1.76 | $1.83 | $1.6580 | $1.7430 | 0.97% |
| Aug 26, 2024 | $1.8350 | $1.8420 | $1.7530 | $1.76 | 4.09% |
| Aug 25, 2024 | $1.8230 | $1.8610 | $1.7460 | $1.8350 | 0.66% |
| Aug 24, 2024 | $1.7860 | $1.8610 | $1.7670 | $1.8230 | 2.07% |
| Aug 23, 2024 | $1.6330 | $1.8390 | $1.6320 | $1.7850 | 9.31% |
| Aug 22, 2024 | $1.6150 | $1.6520 | $1.5740 | $1.6330 | 1.11% |
| Aug 21, 2024 | $1.4850 | $1.6210 | $1.4440 | $1.6140 | 8.69% |
| Aug 20, 2024 | $1.4750 | $1.5340 | $1.4590 | $1.4850 | 0.68% |
| Aug 19, 2024 | $1.4210 | $1.4830 | $1.3950 | $1.4750 | 3.80% |
| Aug 18, 2024 | $1.47 | $1.49 | $1.4190 | $1.42 | 3.40% |
| Aug 17, 2024 | $1.4570 | $1.4990 | $1.4420 | $1.47 | 0.89% |
| Aug 16, 2024 | $1.4290 | $1.4790 | $1.3860 | $1.4560 | 1.89% |
| Aug 15, 2024 | $1.4460 | $1.5180 | $1.3910 | $1.4280 | 1.24% |
| Aug 14, 2024 | $1.5260 | $1.5670 | $1.4420 | $1.4450 | 5.31% |
| Aug 13, 2024 | $1.4260 | $1.5970 | $1.3960 | $1.5260 | 7.01% |
| Aug 12, 2024 | $1.3770 | $1.4660 | $1.3530 | $1.4260 | 3.56% |
| Aug 11, 2024 | $1.4940 | $1.5230 | $1.3670 | $1.3770 | 7.83% |
| Aug 10, 2024 | $1.4920 | $1.5150 | $1.4670 | $1.4930 | 0.07% |
| Aug 9, 2024 | $1.5230 | $1.5750 | $1.4390 | $1.4920 | 2.04% |
| Aug 8, 2024 | $1.31 | $1.5320 | $1.2860 | $1.5230 | 16.26% |
| Aug 7, 2024 | $1.3190 | $1.4270 | $1.3020 | $1.3090 | 0.76% |
| Aug 6, 2024 | $1.2270 | $1.3540 | $1.2240 | $1.3190 | 7.50% |
| Aug 5, 2024 | $1.3610 | $1.3740 | $1.0560 | $1.2270 | 9.85% |
| Aug 4, 2024 | $1.4950 | $1.5090 | $1.2910 | $1.3610 | 8.96% |
| Aug 3, 2024 | $1.5640 | $1.5750 | $1.4320 | $1.4940 | 4.48% |
| Aug 2, 2024 | $1.7190 | $1.7380 | $1.5360 | $1.5640 | 9.02% |
| Aug 1, 2024 | $1.73 | $1.7490 | $1.6040 | $1.7190 | 0.64% |
| Jul 31, 2024 | $1.7850 | $1.8440 | $1.7290 | $1.7290 | 3.14% |
| Jul 30, 2024 | $1.8360 | $1.8670 | $1.7630 | $1.7840 | 2.83% |
| Jul 29, 2024 | $1.8880 | $1.9680 | $1.8240 | $1.8360 | 2.75% |
| Jul 28, 2024 | $1.9420 | $1.9540 | $1.8620 | $1.8880 | 2.78% |
| Jul 27, 2024 | $1.8560 | $2.05 | $1.8330 | $1.9430 | 4.69% |
| Jul 26, 2024 | $1.8030 | $1.8840 | $1.7960 | $1.8560 | 2.94% |
| Jul 25, 2024 | $1.7420 | $1.8190 | $1.6570 | $1.8020 | 3.44% |
| Jul 24, 2024 | $1.7520 | $1.8290 | $1.7250 | $1.7420 | 0.57% |
| Jul 23, 2024 | $1.8360 | $1.8640 | $1.72 | $1.7520 | 4.58% |
| Jul 22, 2024 | $1.9530 | $1.9730 | $1.8340 | $1.8360 | 5.99% |
| Jul 21, 2024 | $1.91 | $1.9860 | $1.8560 | $1.9530 | 2.25% |
| Jul 20, 2024 | $1.9090 | $1.9340 | $1.88 | $1.9090 | 0.00% |
| Jul 19, 2024 | $1.8430 | $1.9620 | $1.7760 | $1.9080 | 3.53% |
| Jul 18, 2024 | $1.8770 | $1.9330 | $1.7920 | $1.8430 | 1.81% |
| Jul 17, 2024 | $1.9070 | $2.01 | $1.86 | $1.8760 | 1.63% |
| Jul 16, 2024 | $1.9150 | $1.9410 | $1.7810 | $1.9080 | 0.37% |
| Jul 15, 2024 | $1.73 | $1.9230 | $1.7170 | $1.9150 | 10.69% |
| Jul 14, 2024 | $1.6920 | $1.7390 | $1.6470 | $1.73 | 2.25% |
| Jul 13, 2024 | $1.6720 | $1.7360 | $1.6310 | $1.6920 | 1.20% |
| Jul 12, 2024 | $1.6120 | $1.7230 | $1.5380 | $1.6710 | 3.66% |
| Jul 11, 2024 | $1.5140 | $1.6990 | $1.5020 | $1.6130 | 6.54% |
| Jul 10, 2024 | $1.3890 | $1.56 | $1.3640 | $1.5140 | 9.00% |
| Jul 9, 2024 | $1.3510 | $1.4030 | $1.3330 | $1.3890 | 2.81% |
| Jul 8, 2024 | $1.32 | $1.4190 | $1.2540 | $1.3520 | 2.42% |
| Jul 7, 2024 | $1.4810 | $1.4810 | $1.3120 | $1.32 | 10.87% |
| Jul 6, 2024 | $1.3990 | $1.4930 | $1.37 | $1.4810 | 5.86% |
| Jul 5, 2024 | $1.39 | $1.4330 | $1.2450 | $1.3990 | 0.65% |
| Jul 4, 2024 | $1.5660 | $1.5790 | $1.3740 | $1.39 | 11.24% |
| Jul 3, 2024 | $1.6780 | $1.6910 | $1.5480 | $1.5660 | 6.67% |
| Jul 2, 2024 | $1.7140 | $1.73 | $1.6570 | $1.6790 | 2.04% |
| Jul 1, 2024 | $1.7230 | $1.7770 | $1.6980 | $1.7150 | 0.46% |
| Jun 30, 2024 | $1.6330 | $1.7330 | $1.6080 | $1.7220 | 5.45% |
| Jun 29, 2024 | $1.6780 | $1.70 | $1.6260 | $1.6320 | 2.74% |
| Jun 28, 2024 | $1.7080 | $1.76 | $1.6730 | $1.6780 | 1.76% |
| Jun 27, 2024 | $1.6910 | $1.7770 | $1.6660 | $1.7080 | 1.01% |
| Jun 26, 2024 | $1.7940 | $1.82 | $1.6740 | $1.69 | 5.80% |
| Jun 25, 2024 | $1.5910 | $1.7990 | $1.5780 | $1.7940 | 12.76% |
| Jun 24, 2024 | $1.5920 | $1.6120 | $1.4630 | $1.5910 | 0.06% |
| Jun 23, 2024 | $1.6550 | $1.6860 | $1.5860 | $1.5940 | 3.69% |
| Jun 22, 2024 | $1.6050 | $1.6710 | $1.5680 | $1.6550 | 3.12% |
| Jun 21, 2024 | $1.6440 | $1.69 | $1.5880 | $1.6050 | 2.37% |
| Jun 20, 2024 | $1.6350 | $1.7480 | $1.6190 | $1.6430 | 0.49% |
| Jun 19, 2024 | $1.6110 | $1.7330 | $1.59 | $1.6350 | 1.49% |
| Jun 18, 2024 | $1.7530 | $1.76 | $1.49 | $1.6120 | 8.04% |
| Jun 17, 2024 | $1.9030 | $1.9170 | $1.6820 | $1.7530 | 7.88% |
| Jun 16, 2024 | $1.9450 | $1.9790 | $1.8950 | $1.9030 | 2.16% |
| Jun 15, 2024 | $1.9250 | $1.9710 | $1.8710 | $1.9450 | 1.04% |
| Jun 14, 2024 | $2.0660 | $2.1090 | $1.87 | $1.9250 | 6.82% |
| Jun 13, 2024 | $2.3850 | $2.4030 | $2.0450 | $2.0660 | 13.38% |
| Jun 12, 2024 | $2.1850 | $2.4670 | $2.12 | $2.3850 | 9.15% |
| Jun 11, 2024 | $2.2240 | $2.2420 | $2.0510 | $2.1870 | 1.66% |
| Jun 10, 2024 | $2.2680 | $2.3110 | $2.1440 | $2.2240 | 1.94% |
| Jun 9, 2024 | $2.2460 | $2.3330 | $2.18 | $2.2680 | 0.98% |
| Jun 8, 2024 | $2.1620 | $2.3610 | $2.1410 | $2.2450 | 3.84% |
| Jun 7, 2024 | $2.3030 | $2.5090 | $2.0670 | $2.1610 | 6.17% |
| Jun 6, 2024 | $2.41 | $2.4550 | $2.2520 | $2.3030 | 4.44% |
| Jun 5, 2024 | $2.1540 | $2.4370 | $2.12 | $2.41 | 11.88% |
| Jun 4, 2024 | $1.89 | $2.1620 | $1.8840 | $2.1530 | 13.92% |
| Jun 3, 2024 | $1.8230 | $1.97 | $1.8110 | $1.8910 | 3.73% |
| Jun 2, 2024 | $1.8370 | $1.8920 | $1.81 | $1.8240 | 0.71% |
| Jun 1, 2024 | $1.8310 | $1.8510 | $1.8050 | $1.8370 | 0.33% |
| May 31, 2024 | $1.9140 | $1.9630 | $1.80 | $1.8310 | 4.34% |
| May 30, 2024 | $1.9350 | $2.0150 | $1.8760 | $1.9140 | 1.09% |
| May 29, 2024 | $1.9840 | $2.0130 | $1.9270 | $1.9360 | 2.42% |
| May 28, 2024 | $2.0770 | $2.0950 | $1.9550 | $1.9830 | 4.53% |
| May 27, 2024 | $1.9740 | $2.1480 | $1.9680 | $2.0770 | 5.22% |
| May 26, 2024 | $1.9950 | $2.0370 | $1.9520 | $1.9730 | 1.10% |
| May 25, 2024 | $1.9750 | $2.0140 | $1.9630 | $1.9940 | 0.96% |
| May 24, 2024 | $2.0050 | $2.0290 | $1.8860 | $1.9750 | 1.50% |
| May 23, 2024 | $2.0630 | $2.10 | $1.9290 | $2.0050 | 2.81% |
| May 22, 2024 | $2.1702 | $2.1760 | $2.0360 | $2.0625 | 4.96% |
| May 21, 2024 | $2.1390 | $2.2782 | $2.0969 | $2.1705 | 1.47% |
| May 20, 2024 | $1.9535 | $2.1417 | $1.9166 | $2.1395 | 9.52% |
| May 19, 2024 | $2.0585 | $2.0734 | $1.9331 | $1.9535 | 5.10% |
| May 18, 2024 | $2.0819 | $2.1473 | $2.0471 | $2.0588 | 1.11% |
| May 17, 2024 | $1.9807 | $2.15 | $1.90 | $2.0820 | 5.11% |
| May 16, 2024 | $2.1816 | $2.2070 | $1.9488 | $1.9799 | 9.25% |
| May 15, 2024 | $1.8960 | $2.2041 | $1.8664 | $2.1817 | 15.07% |
| May 14, 2024 | $2.0182 | $2.0377 | $1.8860 | $1.8960 | 6.05% |
| May 13, 2024 | $1.9878 | $2.0981 | $1.8721 | $2.0182 | 1.53% |
| May 12, 2024 | $1.9779 | $2.0474 | $1.9579 | $1.9874 | 0.48% |
| May 11, 2024 | $2.0060 | $2.0342 | $1.9608 | $1.9781 | 1.39% |
| May 10, 2024 | $2.10 | $2.1444 | $2.0017 | $2.0058 | 4.49% |
| May 9, 2024 | $2.0575 | $2.1350 | $1.9870 | $2.0994 | 2.04% |
| May 8, 2024 | $2.1406 | $2.1721 | $2.0454 | $2.0578 | 3.87% |
| May 7, 2024 | $2.2003 | $2.2845 | $2.1375 | $2.1407 | 2.71% |
| May 6, 2024 | $2.3016 | $2.4146 | $2.1853 | $2.2003 | 4.40% |
| May 5, 2024 | $2.3558 | $2.3762 | $2.2676 | $2.3015 | 2.30% |
| May 4, 2024 | $2.3749 | $2.4664 | $2.3413 | $2.3559 | 0.80% |
| May 3, 2024 | $2.0847 | $2.4024 | $2.0414 | $2.3749 | 13.92% |
| May 2, 2024 | $2.1414 | $2.1513 | $2.0288 | $2.0844 | 2.66% |
| May 1, 2024 | $2.1598 | $2.2217 | $1.91 | $2.1417 | 0.84% |
| Apr 30, 2024 | $2.4757 | $2.5622 | $2.1058 | $2.1598 | 12.76% |
| Apr 29, 2024 | $2.4736 | $2.5002 | $2.3280 | $2.4748 | 0.05% |
| Apr 28, 2024 | $2.5508 | $2.6047 | $2.4513 | $2.4739 | 3.01% |
| Apr 27, 2024 | $2.5818 | $2.6077 | $2.4751 | $2.5497 | 1.24% |
| Apr 26, 2024 | $2.6643 | $2.7392 | $2.5719 | $2.5804 | 3.15% |
| Apr 25, 2024 | $2.7076 | $2.8048 | $2.6161 | $2.6643 | 1.60% |
| Apr 24, 2024 | $2.8887 | $2.9453 | $2.6803 | $2.7067 | 6.30% |
| Apr 23, 2024 | $3.0187 | $3.1365 | $2.8620 | $2.8896 | 4.28% |
| Apr 22, 2024 | $2.7912 | $3.0349 | $2.7737 | $3.0190 | 8.16% |
| Apr 21, 2024 | $2.7179 | $2.8731 | $2.6840 | $2.7912 | 2.70% |
| Apr 20, 2024 | $2.4523 | $2.7287 | $2.3848 | $2.7181 | 10.84% |
| Apr 19, 2024 | $2.4468 | $2.5288 | $2.1886 | $2.4535 | 0.27% |
| Apr 18, 2024 | $2.2612 | $2.4750 | $2.2017 | $2.4471 | 8.22% |
| Apr 17, 2024 | $2.4135 | $2.4318 | $2.1935 | $2.2611 | 6.31% |
| Apr 16, 2024 | $2.5353 | $2.5727 | $2.2762 | $2.4139 | 4.79% |
| Apr 15, 2024 | $2.7419 | $2.8119 | $2.4489 | $2.5352 | 7.54% |
| Apr 14, 2024 | $2.5218 | $2.7886 | $2.3984 | $2.7418 | 8.72% |
| Apr 13, 2024 | $2.6292 | $2.7899 | $2.07 | $2.5219 | 4.08% |
| Apr 12, 2024 | $2.9909 | $3.0751 | $2.30 | $2.6292 | 12.09% |
| Apr 11, 2024 | $3.0952 | $3.1195 | $2.93 | $2.9904 | 3.39% |
| Apr 10, 2024 | $3.1795 | $3.2242 | $2.9586 | $3.0937 | 2.70% |
| Apr 9, 2024 | $3.4629 | $3.5319 | $3.13 | $3.1787 | 8.21% |
| Apr 8, 2024 | $3.3028 | $3.5151 | $3.2241 | $3.4629 | 4.85% |
| Apr 7, 2024 | $3.2045 | $3.3694 | $3.1805 | $3.3041 | 3.11% |
| Apr 6, 2024 | $3.0914 | $3.2435 | $3.0572 | $3.2051 | 3.68% |
| Apr 5, 2024 | $3.2725 | $3.3558 | $2.9085 | $3.0906 | 5.56% |
| Apr 4, 2024 | $3.1331 | $3.3512 | $3.0760 | $3.2708 | 4.40% |
| Apr 3, 2024 | $3.2901 | $3.3595 | $3.0739 | $3.1326 | 4.79% |
| Apr 2, 2024 | $3.6167 | $3.6199 | $3.2722 | $3.2902 | 9.03% |
| Apr 1, 2024 | $3.6541 | $3.8464 | $3.3860 | $3.6171 | 1.01% |
| Mar 31, 2024 | $3.6368 | $3.68 | $3.5187 | $3.6541 | 0.48% |
| Mar 30, 2024 | $3.6588 | $3.7072 | $3.5035 | $3.6365 | 0.61% |
| Mar 29, 2024 | $3.4375 | $3.7166 | $3.4170 | $3.6594 | 6.46% |
| Mar 28, 2024 | $3.3694 | $3.4902 | $3.3199 | $3.4386 | 2.05% |
| Mar 27, 2024 | $3.4619 | $3.57 | $3.2840 | $3.3691 | 2.68% |
| Mar 26, 2024 | $3.6219 | $3.6536 | $3.4218 | $3.4623 | 4.41% |
| Mar 25, 2024 | $3.6598 | $3.7980 | $3.4265 | $3.6217 | 1.04% |
| Mar 24, 2024 | $3.6123 | $3.75 | $3.4758 | $3.6623 | 1.38% |
| Mar 23, 2024 | $3.4489 | $3.6767 | $3.3733 | $3.6122 | 4.73% |
| Mar 22, 2024 | $3.2847 | $3.7044 | $3.2675 | $3.4484 | 4.98% |
| Mar 21, 2024 | $3.4189 | $3.5724 | $3.22 | $3.2845 | 3.93% |
| Mar 20, 2024 | $2.6919 | $3.5479 | $2.6508 | $3.4184 | 26.99% |
| Mar 19, 2024 | $2.6574 | $2.9716 | $2.4717 | $2.6924 | 1.32% |
| Mar 18, 2024 | $2.7740 | $2.7823 | $2.5644 | $2.6575 | 4.20% |
| Mar 17, 2024 | $2.6012 | $2.80 | $2.5680 | $2.7740 | 6.64% |
| Mar 16, 2024 | $2.7924 | $2.8361 | $2.5026 | $2.6027 | 6.79% |
| Mar 15, 2024 | $2.9277 | $2.9813 | $2.5625 | $2.7916 | 4.65% |
| Mar 14, 2024 | $3.0871 | $3.1134 | $2.7552 | $2.9277 | 5.16% |
| Mar 13, 2024 | $3.0369 | $3.1740 | $2.9420 | $3.0874 | 1.66% |
| Mar 12, 2024 | $3.0675 | $3.1476 | $2.82 | $3.0382 | 0.96% |
| Mar 11, 2024 | $2.9564 | $3.40 | $2.8065 | $3.0679 | 3.77% |
| Mar 10, 2024 | $2.8069 | $3.3256 | $2.7946 | $2.9558 | 5.30% |
| Mar 9, 2024 | $2.8309 | $2.8672 | $2.7829 | $2.8067 | 0.85% |
| Mar 8, 2024 | $2.9046 | $3.0508 | $2.7651 | $2.8314 | 2.52% |
| Mar 7, 2024 | $2.8403 | $2.9351 | $2.7281 | $2.9051 | 2.28% |
| Mar 6, 2024 | $2.7325 | $2.9091 | $2.5865 | $2.8403 | 3.95% |
| Mar 5, 2024 | $3.0311 | $3.0486 | $2.20 | $2.7324 | 9.85% |
| Mar 4, 2024 | $3.0470 | $3.1992 | $2.9023 | $3.0290 | 0.59% |
| Mar 3, 2024 | $2.9719 | $3.1335 | $2.7664 | $3.0466 | 2.51% |
| Mar 2, 2024 | $2.9685 | $2.9732 | $2.88 | $2.9722 | 0.12% |
| Mar 1, 2024 | $2.8976 | $3.0348 | $2.8801 | $2.9688 | 2.46% |
| Feb 29, 2024 | $3.0803 | $3.1648 | $2.82 | $2.8963 | 5.97% |
| Feb 28, 2024 | $2.9534 | $3.39 | $2.8250 | $3.0802 | 4.29% |
| Feb 27, 2024 | $2.9092 | $3.2687 | $2.8614 | $2.9533 | 1.52% |
| Feb 26, 2024 | $2.5914 | $2.92 | $2.4307 | $2.9093 | 12.27% |
| Feb 25, 2024 | $2.5851 | $2.6364 | $2.5081 | $2.5914 | 0.24% |
| Feb 24, 2024 | $2.4434 | $2.6009 | $2.3760 | $2.5854 | 5.81% |
| Feb 23, 2024 | $2.5446 | $2.6268 | $2.3928 | $2.4436 | 3.97% |
| Feb 22, 2024 | $2.6610 | $2.7202 | $2.5138 | $2.5439 | 4.40% |
| Feb 21, 2024 | $2.7053 | $2.9037 | $2.5352 | $2.6603 | 1.66% |
| Feb 20, 2024 | $2.6371 | $2.8591 | $2.56 | $2.7049 | 2.57% |
| Feb 19, 2024 | $2.6496 | $2.9288 | $2.5860 | $2.6375 | 0.46% |
| Feb 18, 2024 | $2.5346 | $2.6664 | $2.4502 | $2.6502 | 4.56% |
| Feb 17, 2024 | $2.5893 | $2.6594 | $2.4161 | $2.5346 | 2.11% |
| Feb 16, 2024 | $2.5327 | $2.6342 | $2.45 | $2.5893 | 2.23% |
| Feb 15, 2024 | $2.5645 | $2.80 | $2.4831 | $2.5327 | 1.24% |
| Feb 14, 2024 | $2.1299 | $2.5754 | $2.0807 | $2.5645 | 20.40% |
| Feb 13, 2024 | $1.9927 | $2.1760 | $1.9636 | $2.1299 | 6.89% |
| Feb 12, 2024 | $1.8502 | $2.0588 | $1.8456 | $1.9931 | 7.72% |
| Feb 11, 2024 | $1.8128 | $1.93 | $1.7937 | $1.8502 | 2.06% |
| Feb 10, 2024 | $1.8105 | $1.8815 | $1.7362 | $1.8131 | 0.14% |
| Feb 9, 2024 | $1.7858 | $1.8756 | $1.7621 | $1.8105 | 1.38% |
| Feb 8, 2024 | $1.6622 | $1.8309 | $1.6436 | $1.7857 | 7.43% |
| Feb 7, 2024 | $1.5022 | $1.6750 | $1.4966 | $1.6622 | 10.65% |
| Feb 6, 2024 | $1.4826 | $1.5218 | $1.4480 | $1.5023 | 1.33% |
| Feb 5, 2024 | $1.4689 | $1.52 | $1.4463 | $1.4829 | 0.95% |
| Feb 4, 2024 | $1.5242 | $1.5245 | $1.4647 | $1.4685 | 3.65% |
| Feb 3, 2024 | $1.5574 | $1.5786 | $1.52 | $1.5238 | 2.16% |
| Feb 2, 2024 | $1.4971 | $1.5755 | $1.4907 | $1.5575 | 4.03% |
| Feb 1, 2024 | $1.5008 | $1.51 | $1.4461 | $1.4964 | 0.29% |
| Jan 31, 2024 | $1.5361 | $1.5807 | $1.4665 | $1.5008 | 2.30% |
| Jan 30, 2024 | $1.5390 | $1.62 | $1.5257 | $1.5363 | 0.18% |
| Jan 29, 2024 | $1.4763 | $1.5714 | $1.4420 | $1.5393 | 4.27% |
| Jan 28, 2024 | $1.5147 | $1.5653 | $1.4563 | $1.4761 | 2.55% |
| Jan 27, 2024 | $1.5079 | $1.5465 | $1.4946 | $1.5148 | 0.46% |
| Jan 26, 2024 | $1.4541 | $1.5460 | $1.4351 | $1.5082 | 3.72% |
| Jan 25, 2024 | $1.4775 | $1.4980 | $1.4311 | $1.4549 | 1.53% |
| Jan 24, 2024 | $1.3958 | $1.4845 | $1.3723 | $1.4776 | 5.86% |
| Jan 23, 2024 | $1.3332 | $1.4028 | $1.2410 | $1.3957 | 4.69% |
| Jan 22, 2024 | $1.4550 | $1.4663 | $1.3197 | $1.3332 | 8.37% |
| Jan 21, 2024 | $1.4875 | $1.5073 | $1.4513 | $1.4556 | 2.14% |
| Jan 20, 2024 | $1.4958 | $1.5139 | $1.4296 | $1.4874 | 0.56% |
| Jan 19, 2024 | $1.4853 | $1.5232 | $1.3928 | $1.4958 | 0.71% |
| Jan 18, 2024 | $1.5750 | $1.6103 | $1.4763 | $1.4855 | 5.68% |
| Jan 17, 2024 | $1.6330 | $1.6520 | $1.5456 | $1.5747 | 3.57% |
| Jan 16, 2024 | $1.5870 | $1.6655 | $1.5795 | $1.6333 | 2.92% |
| Jan 15, 2024 | $1.5804 | $1.6410 | $1.5519 | $1.5869 | 0.41% |
| Jan 14, 2024 | $1.6724 | $1.6974 | $1.58 | $1.5809 | 5.47% |
| Jan 13, 2024 | $1.6339 | $1.7287 | $1.6337 | $1.6718 | 2.32% |
| Jan 12, 2024 | $1.7788 | $1.7922 | $1.5973 | $1.6340 | 8.14% |
| Jan 11, 2024 | $1.8476 | $1.98 | $1.7262 | $1.7778 | 3.78% |
| Jan 10, 2024 | $1.8266 | $1.9491 | $1.6582 | $1.8478 | 1.16% |
| Jan 9, 2024 | $2.0222 | $2.0607 | $1.7346 | $1.8266 | 9.67% |
| Jan 8, 2024 | $1.6660 | $2.0286 | $1.56 | $2.0241 | 21.49% |
| Jan 7, 2024 | $1.5709 | $1.7862 | $1.5385 | $1.6657 | 6.03% |
| Jan 6, 2024 | $1.6101 | $1.6123 | $1.4416 | $1.5713 | 2.41% |
| Jan 5, 2024 | $1.7183 | $1.7739 | $1.5635 | $1.6099 | 6.31% |
| Jan 4, 2024 | $1.5533 | $1.7338 | $1.5189 | $1.7181 | 10.61% |
| Jan 3, 2024 | $1.5450 | $1.6186 | $1.20 | $1.5539 | 0.58% |
| Jan 2, 2024 | $1.5907 | $1.7415 | $1.5445 | $1.5450 | 2.87% |
| Jan 1, 2024 | $1.4976 | $1.5983 | $1.4428 | $1.5913 | 6.26% |
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.
See also: Stacks live price · STX to USD converter