Stacks
STX
Rank #133
$0.3139
Updated 25 days ago
Market Cap
$569.46M
24h Volume
$14.53M
Avg Volume (6m)
$31.08M
24h High/Low
$0.3178
$0.2832
$0.2832
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3139 | $0.3178 | $0.2832 | $0.3139 | $14.53M | $569.46M |
| Dec 2, 2025 | $0.2827 | $0.3106 | $0.2776 | $0.3106 | $13.64M | $528.16M |
| Dec 1, 2025 | $0.3078 | $0.3078 | $0.2760 | $0.2824 | $14.42M | $514.46M |
| Nov 30, 2025 | $0.3132 | $0.3179 | $0.3123 | $0.3123 | $19.66M | $570.60M |
| Nov 29, 2025 | $0.3174 | $0.3183 | $0.3131 | $0.3131 | $19.78M | $573.89M |
| Nov 28, 2025 | $0.3229 | $0.3255 | $0.3169 | $0.3181 | $16.41M | $581.25M |
| Nov 27, 2025 | $0.3224 | $0.3281 | $0.3210 | $0.3243 | $12.73M | $588.48M |
| Nov 26, 2025 | $0.3193 | $0.3239 | $0.3098 | $0.3221 | $12.60M | $575.84M |
| Nov 25, 2025 | $0.3208 | $0.3212 | $0.3126 | $0.3186 | $14.58M | $575.66M |
| Nov 24, 2025 | $0.3080 | $0.3234 | $0.3058 | $0.3201 | $14.10M | $566.37M |
| Nov 23, 2025 | $0.3079 | $0.3132 | $0.3077 | $0.3101 | $14.08M | $562.90M |
| Nov 22, 2025 | $0.3122 | $0.3123 | $0.3018 | $0.3096 | $20.29M | $554.72M |
| Nov 21, 2025 | $0.3278 | $0.3333 | $0.3025 | $0.3060 | $24.74M | $572.79M |
| Nov 20, 2025 | $0.3419 | $0.3501 | $0.3215 | $0.3340 | $17.88M | $615.45M |
| Nov 19, 2025 | $0.3456 | $0.3524 | $0.3281 | $0.3384 | $19.90M | $620.74M |
| Nov 18, 2025 | $0.3363 | $0.3534 | $0.3352 | $0.3480 | $22.40M | $619.46M |
| Nov 17, 2025 | $0.3485 | $0.3563 | $0.3330 | $0.3358 | $18.43M | $630.06M |
| Nov 16, 2025 | $0.3591 | $0.3676 | $0.3418 | $0.3461 | $14.69M | $646.01M |
| Nov 15, 2025 | $0.3608 | $0.3681 | $0.3561 | $0.3593 | $21.32M | $656.84M |
| Nov 14, 2025 | $0.3835 | $0.3835 | $0.3617 | $0.3617 | $22.53M | $670.98M |
| Nov 13, 2025 | $0.4022 | $0.4127 | $0.3741 | $0.3799 | $17.69M | $722.92M |
| Nov 12, 2025 | $0.4118 | $0.4267 | $0.4017 | $0.4050 | $23.34M | $751.94M |
| 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 |
| Aug 18, 2025 | $0.7196 | $0.7196 | $0.7196 | $0.7196 | $25.43M | $1.29B |
| Aug 17, 2025 | $0.7177 | $0.7177 | $0.7177 | $0.7177 | $22.42M | $1.29B |
| Aug 16, 2025 | $0.7066 | $0.7066 | $0.7066 | $0.7066 | $41.21M | $1.27B |
| Aug 15, 2025 | $0.7178 | $0.7178 | $0.7178 | $0.7178 | $80.13M | $1.29B |
| Aug 14, 2025 | $0.7941 | $0.7941 | $0.7941 | $0.7941 | $57.80M | $1.42B |
| Aug 13, 2025 | $0.7531 | $0.7531 | $0.7531 | $0.7531 | $49.97M | $1.35B |
| Aug 12, 2025 | $0.7189 | $0.7189 | $0.7189 | $0.7189 | $76.76M | $1.29B |
| Aug 11, 2025 | $0.7519 | $0.7519 | $0.7519 | $0.7519 | $46.69M | $1.34B |
| Aug 10, 2025 | $0.7485 | $0.7485 | $0.7485 | $0.7485 | $33.14M | $1.34B |
| Aug 9, 2025 | $0.7369 | $0.7369 | $0.7369 | $0.7369 | $50.33M | $1.32B |
| Aug 8, 2025 | $0.7369 | $0.7369 | $0.7369 | $0.7369 | $34.41M | $1.32B |
| Aug 7, 2025 | $0.6916 | $0.6916 | $0.6916 | $0.6916 | $20.62M | $1.24B |
| Aug 6, 2025 | $0.6841 | $0.6841 | $0.6841 | $0.6841 | $29.62M | $1.23B |
| Aug 5, 2025 | $0.7128 | $0.7128 | $0.7128 | $0.7128 | $23.31M | $1.28B |
| Aug 4, 2025 | $0.6860 | $0.6860 | $0.6860 | $0.6860 | $17.35M | $1.23B |
| Aug 3, 2025 | $0.6687 | $0.6687 | $0.6687 | $0.6687 | $29.13M | $1.20B |
| Aug 2, 2025 | $0.6874 | $0.6874 | $0.6874 | $0.6874 | $48.90M | $1.23B |
| Aug 1, 2025 | $0.7091 | $0.7091 | $0.7091 | $0.7091 | $26.63M | $1.27B |
| Jul 31, 2025 | $0.7550 | $0.7550 | $0.7550 | $0.7550 | $39.64M | $1.35B |
| Jul 30, 2025 | $0.7798 | $0.7798 | $0.7798 | $0.7798 | $42.60M | $1.24B |
| Jul 29, 2025 | $0.7871 | $0.7871 | $0.7871 | $0.7871 | $52.80M | $1.25B |
| Jul 28, 2025 | $0.8594 | $0.8594 | $0.8594 | $0.8594 | $35.69M | $1.36B |
| Jul 27, 2025 | $0.8067 | $0.8067 | $0.8067 | $0.8067 | $19.83M | $1.28B |
| Jul 26, 2025 | $0.8094 | $0.8094 | $0.8094 | $0.8094 | $43.26M | $1.28B |
| Jul 25, 2025 | $0.7774 | $0.7774 | $0.7774 | $0.7774 | $95.87M | $1.23B |
| Jul 24, 2025 | $0.7976 | $0.7976 | $0.7976 | $0.7976 | $84.37M | $1.27B |
| Jul 23, 2025 | $0.9000 | $0.9000 | $0.9000 | $0.9000 | $63.33M | $1.43B |
| Jul 22, 2025 | $0.8813 | $0.8813 | $0.8813 | $0.8813 | $53.44M | $1.40B |
| Jul 21, 2025 | $0.8754 | $0.8754 | $0.8754 | $0.8754 | $40.26M | $1.39B |
| Jul 20, 2025 | $0.8471 | $0.8471 | $0.8471 | $0.8471 | $33.78M | $1.34B |
| Jul 19, 2025 | $0.8356 | $0.8356 | $0.8356 | $0.8356 | $61.41M | $1.32B |
| Jul 18, 2025 | $0.8550 | $0.8550 | $0.8550 | $0.8550 | $54.95M | $1.36B |
| Jul 17, 2025 | $0.8112 | $0.8112 | $0.8112 | $0.8112 | $52.81M | $1.29B |
| Jul 16, 2025 | $0.8086 | $0.8086 | $0.8086 | $0.8086 | $71.47M | $1.29B |
| Jul 15, 2025 | $0.7945 | $0.7945 | $0.7945 | $0.7945 | $54.84M | $1.22B |
| Jul 14, 2025 | $0.7867 | $0.7867 | $0.7867 | $0.7867 | $38.06M | $1.21B |
| Jul 13, 2025 | $0.7382 | $0.7382 | $0.7382 | $0.7382 | $32.33M | $1.13B |
| Jul 12, 2025 | $0.7400 | $0.7400 | $0.7400 | $0.7400 | $52.80M | $1.14B |
| Jul 11, 2025 | $0.7414 | $0.7414 | $0.7414 | $0.7414 | $47.55M | $1.14B |
| Jul 10, 2025 | $0.6908 | $0.6908 | $0.6908 | $0.6908 | $25.40M | $1.06B |
| Jul 9, 2025 | $0.6576 | $0.6576 | $0.6576 | $0.6576 | $25.51M | $1.01B |
| Jul 8, 2025 | $0.6486 | $0.6486 | $0.6486 | $0.6486 | $20.92M | $994.18M |
| Jul 7, 2025 | $0.6581 | $0.6581 | $0.6581 | $0.6581 | $18.73M | $1.01B |
| Jul 6, 2025 | $0.6430 | $0.6430 | $0.6430 | $0.6430 | $16.30M | $985.84M |
| Jul 5, 2025 | $0.6480 | $0.6480 | $0.6480 | $0.6480 | $35.89M | $992.99M |
| Jul 4, 2025 | $0.6876 | $0.6876 | $0.6876 | $0.6876 | $36.43M | $1.05B |
| Jul 3, 2025 | $0.6870 | $0.6870 | $0.6870 | $0.6870 | $36.87M | $1.05B |
| Jul 2, 2025 | $0.6363 | $0.6363 | $0.6363 | $0.6363 | $25.76M | $977.21M |
| Jul 1, 2025 | $0.6594 | $0.6594 | $0.6594 | $0.6594 | $36.47M | $1.01B |
| Jun 30, 2025 | $0.6920 | $0.6920 | $0.6920 | $0.6920 | $25.22M | $1.06B |
| Jun 29, 2025 | $0.6677 | $0.6677 | $0.6677 | $0.6677 | $22.06M | $1.02B |
| Jun 28, 2025 | $0.6617 | $0.6617 | $0.6617 | $0.6617 | $41.66M | $1.01B |