Stacks
STX
Rank #133
$0.4346
Updated 6 days ago
Market Cap
$786.12M
24h Volume
$39.04M
Avg Volume (90d)
$28.23M
24h High/Low
$0.4477
$0.4181
$0.4181
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Blockchain Capital Portfolio
Made in USA
Infrastructure
Layer 2 (L2)
GMCI Layer 2 Index
Bitcoin Sidechains
Stacks Ecosystem
SideChain
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.4346 | $0.4477 | $0.4181 | $0.4346 | $39.04M | $786.12M |
| Nov 10, 2025 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $43.96M | $764.83M |
| Nov 9, 2025 | $0.4028 | $0.4028 | $0.4028 | $0.4028 | $26.21M | $728.92M |
| Nov 8, 2025 | $0.4108 | $0.4108 | $0.4108 | $0.4108 | $40.65M | $743.31M |
| Nov 7, 2025 | $0.3516 | $0.3516 | $0.3516 | $0.3516 | $17.91M | $635.73M |
| Nov 6, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $23.08M | $654.30M |
| Nov 5, 2025 | $0.3563 | $0.3563 | $0.3563 | $0.3563 | $29.30M | $644.26M |
| Nov 4, 2025 | $0.3709 | $0.3709 | $0.3709 | $0.3709 | $24.11M | $670.36M |
| Nov 3, 2025 | $0.4251 | $0.4251 | $0.4251 | $0.4251 | $14.08M | $767.23M |
| Nov 2, 2025 | $0.4234 | $0.4234 | $0.4234 | $0.4234 | $13.09M | $765.69M |
| Nov 1, 2025 | $0.4132 | $0.4132 | $0.4132 | $0.4132 | $25.82M | $747.24M |
| Oct 31, 2025 | $0.4053 | $0.4053 | $0.4053 | $0.4053 | $21.07M | $732.39M |
| Oct 30, 2025 | $0.4404 | $0.4404 | $0.4404 | $0.4404 | $25.78M | $795.58M |
| Oct 29, 2025 | $0.4426 | $0.4426 | $0.4426 | $0.4426 | $37.21M | $800.80M |
| Oct 28, 2025 | $0.4584 | $0.4584 | $0.4584 | $0.4584 | $16.34M | $828.29M |
| Oct 27, 2025 | $0.4691 | $0.4691 | $0.4691 | $0.4691 | $17.45M | $849.57M |
| Oct 26, 2025 | $0.4465 | $0.4465 | $0.4465 | $0.4465 | $14.24M | $806.78M |
| Oct 25, 2025 | $0.4492 | $0.4492 | $0.4492 | $0.4492 | $18.32M | $811.50M |
| Oct 24, 2025 | $0.4311 | $0.4311 | $0.4311 | $0.4311 | $15.53M | $778.86M |
| Oct 23, 2025 | $0.4211 | $0.4211 | $0.4211 | $0.4211 | $21.48M | $760.79M |
| Oct 22, 2025 | $0.4272 | $0.4272 | $0.4272 | $0.4272 | $22.32M | $771.92M |
| Oct 21, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $25.83M | $798.72M |
| Oct 20, 2025 | $0.4373 | $0.4373 | $0.4373 | $0.4373 | $51.68M | $789.79M |
| Oct 19, 2025 | $0.4220 | $0.4220 | $0.4220 | $0.4220 | $12.24M | $761.81M |
| Oct 18, 2025 | $0.4224 | $0.4224 | $0.4224 | $0.4224 | $27.82M | $762.61M |
| Oct 17, 2025 | $0.4355 | $0.4355 | $0.4355 | $0.4355 | $26.49M | $785.85M |
| Oct 16, 2025 | $0.4546 | $0.4546 | $0.4546 | $0.4546 | $24.94M | $820.22M |
| Oct 15, 2025 | $0.4717 | $0.4717 | $0.4717 | $0.4717 | $36.28M | $851.75M |
| Oct 14, 2025 | $0.4886 | $0.4886 | $0.4886 | $0.4886 | $32.28M | $881.60M |
| Oct 13, 2025 | $0.4606 | $0.4606 | $0.4606 | $0.4606 | $32.77M | $830.77M |
| Oct 12, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $46.00M | $760.57M |
| Oct 11, 2025 | $0.4347 | $0.4347 | $0.4347 | $0.4347 | $80.50M | $785.91M |
| Oct 10, 2025 | $0.5946 | $0.5946 | $0.5946 | $0.5946 | $25.20M | $1.07B |
| Oct 9, 2025 | $0.6126 | $0.6126 | $0.6126 | $0.6126 | $26.93M | $1.11B |
| Oct 8, 2025 | $0.5982 | $0.5982 | $0.5982 | $0.5982 | $82.73M | $1.08B |
| Oct 7, 2025 | $0.6304 | $0.6304 | $0.6304 | $0.6304 | $29.77M | $1.14B |
| Oct 6, 2025 | $0.5991 | $0.5991 | $0.5991 | $0.5991 | $21.81M | $1.08B |
| Oct 5, 2025 | $0.6020 | $0.6020 | $0.6020 | $0.6020 | $19.14M | $1.09B |
| Oct 4, 2025 | $0.6204 | $0.6204 | $0.6204 | $0.6204 | $27.26M | $1.12B |
| Oct 3, 2025 | $0.6236 | $0.6236 | $0.6236 | $0.6236 | $26.18M | $1.12B |
| Oct 2, 2025 | $0.6040 | $0.6040 | $0.6040 | $0.6040 | $21.23M | $1.09B |
| Oct 1, 2025 | $0.5716 | $0.5716 | $0.5716 | $0.5716 | $17.05M | $1.03B |
| Sep 30, 2025 | $0.5855 | $0.5855 | $0.5855 | $0.5855 | $16.88M | $1.06B |
| Sep 29, 2025 | $0.5853 | $0.5853 | $0.5853 | $0.5853 | $17.65M | $1.06B |
| Sep 28, 2025 | $0.5749 | $0.5749 | $0.5749 | $0.5749 | $13.88M | $1.04B |
| Sep 27, 2025 | $0.5793 | $0.5793 | $0.5793 | $0.5793 | $18.55M | $1.04B |
| Sep 26, 2025 | $0.5631 | $0.5631 | $0.5631 | $0.5631 | $25.53M | $1.01B |
| Sep 25, 2025 | $0.5940 | $0.5940 | $0.5940 | $0.5940 | $19.94M | $1.07B |
| Sep 24, 2025 | $0.5974 | $0.5974 | $0.5974 | $0.5974 | $20.83M | $1.08B |
| Sep 23, 2025 | $0.6040 | $0.6040 | $0.6040 | $0.6040 | $36.64M | $1.09B |
| Sep 22, 2025 | $0.6467 | $0.6467 | $0.6467 | $0.6467 | $20.06M | $1.16B |
| Sep 21, 2025 | $0.6595 | $0.6595 | $0.6595 | $0.6595 | $21.22M | $1.19B |
| Sep 20, 2025 | $0.6560 | $0.6560 | $0.6560 | $0.6560 | $29.43M | $1.18B |
| Sep 19, 2025 | $0.6906 | $0.6906 | $0.6906 | $0.6906 | $33.53M | $1.24B |
| Sep 18, 2025 | $0.6751 | $0.6751 | $0.6751 | $0.6751 | $36.29M | $1.21B |
| Sep 17, 2025 | $0.6596 | $0.6596 | $0.6596 | $0.6596 | $20.30M | $1.19B |
| Sep 16, 2025 | $0.6461 | $0.6461 | $0.6461 | $0.6461 | $24.86M | $1.16B |
| Sep 15, 2025 | $0.6694 | $0.6694 | $0.6694 | $0.6694 | $28.49M | $1.20B |
| Sep 14, 2025 | $0.6984 | $0.6984 | $0.6984 | $0.6984 | $33.12M | $1.25B |
| Sep 13, 2025 | $0.6889 | $0.6889 | $0.6889 | $0.6889 | $30.49M | $1.24B |
| Sep 12, 2025 | $0.6794 | $0.6794 | $0.6794 | $0.6794 | $68.10M | $1.22B |
| Sep 11, 2025 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $33.22M | $1.18B |
| Sep 10, 2025 | $0.6423 | $0.6423 | $0.6423 | $0.6423 | $28.17M | $1.15B |
| Sep 9, 2025 | $0.6459 | $0.6459 | $0.6459 | $0.6459 | $25.70M | $1.16B |
| Sep 8, 2025 | $0.6304 | $0.6304 | $0.6304 | $0.6304 | $14.38M | $1.13B |
| Sep 7, 2025 | $0.6222 | $0.6222 | $0.6222 | $0.6222 | $14.25M | $1.12B |
| Sep 6, 2025 | $0.6241 | $0.6241 | $0.6241 | $0.6241 | $26.03M | $1.12B |
| Sep 5, 2025 | $0.6119 | $0.6119 | $0.6119 | $0.6119 | $24.54M | $1.10B |
| Sep 4, 2025 | $0.6351 | $0.6351 | $0.6351 | $0.6351 | $24.31M | $1.14B |
| Sep 3, 2025 | $0.6264 | $0.6264 | $0.6264 | $0.6264 | $21.22M | $1.13B |
| Sep 2, 2025 | $0.6081 | $0.6081 | $0.6081 | $0.6081 | $30.82M | $1.09B |
| Sep 1, 2025 | $0.6211 | $0.6211 | $0.6211 | $0.6211 | $17.68M | $1.12B |
| Aug 31, 2025 | $0.6249 | $0.6249 | $0.6249 | $0.6249 | $17.32M | $1.12B |
| Aug 30, 2025 | $0.6220 | $0.6220 | $0.6220 | $0.6220 | $28.14M | $1.12B |
| Aug 29, 2025 | $0.6571 | $0.6571 | $0.6571 | $0.6571 | $23.25M | $1.18B |
| Aug 28, 2025 | $0.6406 | $0.6406 | $0.6406 | $0.6406 | $26.72M | $1.15B |
| Aug 27, 2025 | $0.6500 | $0.6500 | $0.6500 | $0.6500 | $33.32M | $1.17B |
| Aug 26, 2025 | $0.6275 | $0.6275 | $0.6275 | $0.6275 | $46.49M | $1.13B |
| Aug 25, 2025 | $0.6799 | $0.6799 | $0.6799 | $0.6799 | $32.97M | $1.22B |
| Aug 24, 2025 | $0.6969 | $0.6969 | $0.6969 | $0.6969 | $22.41M | $1.25B |
| Aug 23, 2025 | $0.7091 | $0.7091 | $0.7091 | $0.7091 | $53.83M | $1.27B |
| Aug 22, 2025 | $0.6551 | $0.6551 | $0.6551 | $0.6551 | $23.38M | $1.17B |
| Aug 21, 2025 | $0.6795 | $0.6795 | $0.6795 | $0.6795 | $33.34M | $1.22B |
| Aug 20, 2025 | $0.6506 | $0.6506 | $0.6506 | $0.6506 | $43.83M | $1.17B |
| Aug 19, 2025 | $0.6909 | $0.6909 | $0.6909 | $0.6909 | $37.12M | $1.24B |