STAX Token
STAX
Rank #1980
$0.00702826
Updated 9 days ago
Market Cap
$7.03M
24h Volume
$86.30K
Avg Volume (6m)
$148.41K
24h High/Low
$0.00723922
$0.00687884
$0.00687884
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
SocialFi
Chains
Ethereum
0xd70030cb861be7a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00702826 | $0.00723922 | $0.00687884 | $0.00702826 | $86.30K | $7.03M |
| Nov 10, 2025 | $0.00701815 | $0.00701815 | $0.00701815 | $0.00701815 | $162.91K | $7.02M |
| Nov 9, 2025 | $0.00701798 | $0.00701798 | $0.00701798 | $0.00701798 | $18.80K | $7.02M |
| Nov 8, 2025 | $0.00720724 | $0.00720724 | $0.00720724 | $0.00720724 | $58.74K | $7.21M |
| Nov 7, 2025 | $0.00697622 | $0.00697622 | $0.00697622 | $0.00697622 | $54.61K | $6.98M |
| Nov 6, 2025 | $0.00730870 | $0.00730870 | $0.00730870 | $0.00730870 | $123.90K | $7.30M |
| Nov 5, 2025 | $0.00693867 | $0.00693867 | $0.00693867 | $0.00693867 | $185.24K | $6.91M |
| Nov 4, 2025 | $0.00692835 | $0.00692835 | $0.00692835 | $0.00692835 | $134.57K | $6.93M |
| Nov 3, 2025 | $0.00679887 | $0.00679887 | $0.00679887 | $0.00679887 | $12.18K | $6.80M |
| Nov 2, 2025 | $0.00737766 | $0.00737766 | $0.00737766 | $0.00737766 | $116.49K | $7.38M |
| Nov 1, 2025 | $0.00747679 | $0.00747679 | $0.00747679 | $0.00747679 | $107.61K | $7.48M |
| Oct 31, 2025 | $0.00843843 | $0.00843843 | $0.00843843 | $0.00843843 | $178.26K | $8.44M |
| Oct 30, 2025 | $0.00848047 | $0.00848047 | $0.00848047 | $0.00848047 | $97.16K | $8.49M |
| Oct 29, 2025 | $0.00843090 | $0.00843090 | $0.00843090 | $0.00843090 | $148.95K | $8.43M |
| Oct 28, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $168.17K | $10.04M |
| Oct 27, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $184.53K | $11.32M |
| Oct 26, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $178.24K | $11.64M |
| Oct 25, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $183.47K | $11.96M |
| Oct 24, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $187.15K | $11.91M |
| Oct 23, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $182.76K | $11.92M |
| Oct 22, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $176.71K | $11.93M |
| Oct 21, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $184.54K | $12.59M |
| Oct 20, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $185.71K | $12.59M |
| Oct 19, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $181.13K | $12.78M |
| Oct 18, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $169.83K | $13.51M |
| Oct 17, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $187.43K | $15.32M |
| Oct 16, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $184.17K | $15.31M |
| Oct 15, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $189.27K | $15.32M |
| Oct 14, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $190.73K | $15.30M |
| Oct 13, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $149.98K | $15.03M |
| Oct 12, 2025 | $0.0149 | $0.0149 | $0.0149 | $0.0149 | $106.23K | $14.87M |
| Oct 11, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $85.03K | $15.83M |
| Oct 10, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $168.87K | $16.11M |
| Oct 9, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $179.95K | $16.17M |
| Oct 8, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $183.80K | $16.11M |
| Oct 7, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $183.60K | $16.15M |
| Oct 6, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $187.28K | $16.14M |
| Oct 5, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $177.84K | $15.90M |
| Oct 4, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $186.42K | $16.82M |
| Oct 3, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $160.09K | $17.11M |
| Oct 2, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $136.37K | $15.44M |
| Oct 1, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $178.91K | $15.44M |
| Sep 30, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $185.36K | $16.05M |
| Sep 29, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $190.61K | $16.06M |
| Sep 28, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $155.91K | $16.04M |
| Sep 27, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $120.14K | $16.44M |
| Sep 26, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $83.92K | $0.00 |
| Sep 25, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $83.92K | $0.00 |