Canada markets open in 3 hours 20 minutes

Stacks USD (STX4847-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3.3860-0.1000 (-2.87%)
As of 10:09AM UTC. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.37653.42863.32933.38603.3860164,603,328
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
Jan 18, 20241.57371.60661.48301.48451.4845116,435,206
Jan 17, 20241.63281.64981.54891.57381.573887,130,610
Jan 16, 20241.58681.66141.58441.63281.6328118,684,723
Jan 15, 20241.58281.63561.55561.58681.586894,278,274
Jan 14, 20241.67151.69351.58101.58351.5835103,541,109
Jan 13, 20241.63071.72421.63071.67151.6715132,304,859
Jan 12, 20241.78241.78751.60021.63101.6310219,657,695
Jan 11, 20241.84311.95751.74291.78301.7830441,260,007
Jan 10, 20241.83311.94491.67821.84251.8425449,785,921
Jan 09, 20242.02212.05221.74301.83511.8351572,001,342
Jan 08, 20241.66682.02211.57602.02212.0221798,707,175
Jan 07, 20241.57241.77761.55601.66631.6663329,906,131
Jan 06, 20241.61251.61531.45971.57231.5723153,761,228
Jan 05, 20241.71771.75991.58091.61071.6107273,090,257
Jan 04, 20241.54301.73261.52901.71751.7175308,742,289
Jan 03, 20241.55891.61551.32391.54141.5414369,701,926
Jan 02, 20241.58821.73461.55611.55911.5591281,249,053
Jan 01, 20241.50311.59511.45341.58741.5874121,618,085
Dec 31, 20231.42111.53021.39471.50341.5034129,694,052
Dec 30, 20231.43011.47011.37321.42121.4212121,511,853
Dec 29, 20231.47361.54561.40681.43001.4300178,436,613
Dec 28, 20231.56431.59391.40001.47451.4745184,274,692
Dec 27, 20231.62891.73461.53341.56191.5619244,507,782
Dec 26, 20231.52041.65201.44231.62981.6298300,656,220
Dec 25, 20231.39351.60121.37861.52061.5206273,255,973
Dec 24, 20231.47391.50481.37961.39461.3946161,229,225
Dec 23, 20231.40421.52191.38051.47431.4743337,642,779
Dec 22, 20231.41451.43181.30071.40391.4039168,856,626
Dec 21, 20231.45381.53511.40401.41441.4144314,335,129
Dec 20, 20231.17771.55931.17671.45291.4529561,891,330
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...