Canada markets closed

Stacks USD (STX4847-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.5140-0.1222 (-4.64%)
As of 08:50AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 20242.57942.59432.50042.51402.514079,561,040
Apr 26, 20242.66462.73142.57582.57962.579683,226,951
Apr 25, 20242.70952.80092.61822.66462.6646126,296,157
Apr 24, 20242.88452.94352.68492.70932.7093144,101,758
Apr 23, 20243.01583.12972.86502.88442.8844180,227,642
Apr 22, 20242.79263.03172.77963.01583.0158138,616,370
Apr 21, 20242.71852.87292.68932.79262.7926138,035,352
Apr 20, 20242.45382.72772.39232.71852.7185115,131,245
Apr 19, 20242.44862.52492.19462.45382.4538170,485,375
Apr 18, 20242.26132.47602.20552.44862.4486145,686,078
Apr 17, 20242.40062.41632.20132.26132.2613163,926,640
Apr 16, 20242.53532.56572.28642.40062.4006165,440,339
Apr 15, 20242.74132.80452.45952.53532.5353157,081,755
Apr 14, 20242.52872.78562.41252.74132.7413271,549,653
Apr 13, 20242.63942.78592.13032.52872.5287338,300,314
Apr 12, 20242.99103.07242.30072.63942.6394227,605,628
Apr 11, 20243.09553.11552.93622.99102.9910111,302,608
Apr 10, 20243.17893.21862.99633.09553.0955124,361,866
Apr 09, 20243.46223.51673.13553.17893.1789132,570,438
Apr 08, 20243.30843.50813.23353.46223.4622148,258,610
Apr 07, 20243.21033.36243.18533.30843.308485,780,130
Apr 06, 20243.09383.23533.06543.21033.210386,022,719
Apr 05, 20243.26763.34832.91463.09383.0938179,450,551
Apr 04, 20243.13703.34633.08103.26733.2673134,380,324
Apr 03, 20243.28253.35983.07853.13703.1370183,653,593
Apr 02, 20243.61243.61893.28133.28253.2825231,866,752
Apr 01, 20243.66953.84063.39313.61243.6124326,369,211
Mar 31, 20243.64673.67813.52383.66953.669595,222,171
Mar 30, 20243.65593.70303.51183.64673.6467136,541,363
Mar 29, 20243.43823.71503.42403.65593.6559225,859,329
Mar 28, 20243.37713.48363.32173.43823.4382129,690,662
Mar 27, 20243.46263.56433.28713.37713.3771186,385,099
Mar 26, 20243.62083.64663.42753.46263.4626203,281,894
Mar 25, 20243.65913.77203.43283.62083.6208294,002,404
Mar 24, 20243.61723.74883.48163.65913.6591259,408,662
Mar 23, 20243.45413.67423.38263.61783.6178271,647,738
Mar 22, 20243.28313.69363.27693.45413.4541489,028,503
Mar 21, 20243.41983.56013.22353.28313.2831347,435,292
Mar 20, 20242.69383.52492.65483.41983.4198621,755,290
Mar 19, 20242.65462.96142.48612.69372.6937424,739,029
Mar 18, 20242.76842.77802.57362.65462.654695,622,276
Mar 17, 20242.60432.79892.58282.76842.7684181,387,800
Mar 16, 20242.78772.82972.51202.60432.6043121,542,588
Mar 15, 20242.92812.97642.59842.78772.7877201,371,188
Mar 14, 20243.09153.11192.78542.92812.9281190,788,040
Mar 13, 20243.03623.16612.94873.09153.0915177,627,347
Mar 12, 20243.07193.13852.84853.03623.0362191,372,231
Mar 11, 20242.95883.38242.84763.07193.0719438,847,538
Mar 10, 20242.81563.31452.80252.95882.9588509,515,389
Mar 09, 20242.84012.87032.79332.81562.815695,394,020
Mar 08, 20242.91163.02702.78482.84012.8401187,611,391
Mar 07, 20242.83682.93272.73842.91162.9116158,173,680
Mar 06, 20242.74072.90412.59442.83682.8368207,167,498
Mar 05, 20243.03283.04532.25942.74052.7405381,763,736
Mar 04, 20243.04503.17602.91693.03223.0322322,613,119
Mar 03, 20242.97153.12422.83493.04493.0449236,364,275
Mar 02, 20242.97462.97462.88822.97132.9713123,869,415
Mar 01, 20242.89643.03222.88572.97472.9747206,102,247
Feb 29, 20243.09663.13252.82772.89862.8986385,590,254
Feb 28, 20242.94893.38042.92073.10013.1001816,517,431
Feb 27, 20242.90913.26072.86902.94862.9486700,064,412
Feb 26, 20242.59112.91352.43682.90842.9084301,170,754
Feb 25, 20242.58972.63382.51332.59212.5921104,016,128
Feb 24, 20242.44602.59732.38352.58962.5896148,425,868
Feb 23, 20242.54182.62002.40132.44762.4476192,197,554
Feb 22, 20242.66152.71112.51932.54202.5420219,191,946
Feb 21, 20242.70672.89162.54522.66162.6616454,101,833
Feb 20, 20242.63632.84122.58332.70672.7067361,319,943
Feb 19, 20242.64012.91042.59122.63602.6360395,457,663
Feb 18, 20242.53392.65862.46042.63722.6372168,273,310
Feb 17, 20242.58782.65572.42822.53332.5333231,719,619
Feb 16, 20242.53882.62282.45602.58682.5868330,700,696
Feb 15, 20242.56002.79892.49222.53972.5397700,235,673
Feb 14, 20242.13012.56432.09902.55912.5591485,385,204
Feb 13, 20241.99712.16941.96602.13032.1303320,783,661
Feb 12, 20241.85002.04841.84941.99751.9975231,986,587
Feb 11, 20241.81481.92711.79751.84911.8491147,590,604
Feb 10, 20241.80991.87761.74271.81521.8152112,572,908
Feb 09, 20241.78461.87001.77511.80971.8097225,171,775
Feb 08, 20241.66101.82761.64541.78461.7846268,608,267
Feb 07, 20241.50061.66901.49661.66071.660788,515,191
Feb 06, 20241.48171.51961.44871.50071.500744,180,303
Feb 05, 20241.46801.51671.44731.48191.481939,788,017
Feb 04, 20241.52291.52361.46491.46781.467838,070,403
Feb 03, 20241.55451.57641.52071.52271.522730,934,191
Feb 02, 20241.49581.57271.49291.55431.554361,145,670
Feb 01, 20241.50231.50791.44801.49591.495955,718,788
Jan 31, 20241.53591.57611.46941.50281.502885,950,172
Jan 30, 20241.53881.61661.52791.53591.5359117,059,535
Jan 29, 20241.47441.56341.44431.53881.538882,187,571
Jan 28, 20241.51401.56311.46051.47391.473975,911,922
Jan 27, 20241.50851.54421.49761.51361.513665,039,391
Jan 26, 20241.45471.54231.43651.51001.510094,730,198
Jan 25, 20241.47591.49511.43331.45461.454685,576,022
Jan 24, 20241.39631.47941.37361.47581.4758131,018,186
Jan 23, 20241.33061.39921.24421.39641.3964149,106,269
Jan 22, 20241.45251.46341.32411.33061.3306113,136,933
Jan 21, 20241.48671.50531.45181.45181.451840,194,398
Jan 20, 20241.49451.51211.43051.48671.486758,618,931
Jan 19, 20241.48421.51831.39761.49451.4945137,169,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...