STAX Token
STAX
Rank #1980
$0.00549172
Updated 29 days ago
Market Cap
$5.49M
24h Volume
$143.26K
Avg Volume (1y)
$131.08K
24h High/Low
$0.00551114
$0.00547936
$0.00547936
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
SocialFi
Chains
Ethereum
0xd70030cb861be7a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.00550970 | $0.00551114 | $0.00547936 | $0.00549172 | $143.26K | $5.49M |
| Dec 1, 2025 | $0.00551027 | $0.00551068 | $0.00547890 | $0.00551068 | $177.83K | $5.49M |
| Nov 30, 2025 | $0.00549107 | $0.00551113 | $0.00547967 | $0.00549954 | $182.69K | $5.50M |
| Nov 29, 2025 | $0.00549042 | $0.00551116 | $0.00548046 | $0.00551092 | $181.12K | $5.49M |
| Nov 28, 2025 | $0.00563897 | $0.00563897 | $0.00547956 | $0.00548111 | $111.87K | $5.52M |
| Nov 27, 2025 | $0.00585908 | $0.00585908 | $0.00569894 | $0.00569932 | $47.21K | $5.79M |
| Nov 26, 2025 | $0.00613735 | $0.00617787 | $0.00581791 | $0.00585900 | $75.82K | $6.02M |
| Nov 25, 2025 | $0.00612788 | $0.00613824 | $0.00612621 | $0.00612701 | $59.80K | $6.13M |
| Nov 24, 2025 | $0.00612793 | $0.00613735 | $0.00612603 | $0.00612778 | $43.64K | $6.13M |
| Nov 23, 2025 | $0.00583667 | $0.00613682 | $0.00572679 | $0.00612829 | $34.14K | $6.00M |
| Nov 22, 2025 | $0.00584605 | $0.00586541 | $0.00551671 | $0.00583684 | $53.06K | $5.82M |
| Nov 21, 2025 | $0.00692198 | $0.00692198 | $0.00584291 | $0.00584566 | $75.83K | $6.27M |
| Nov 20, 2025 | $0.00637318 | $0.00699176 | $0.00637318 | $0.00692150 | $156.98K | $6.57M |
| Nov 19, 2025 | $0.00645668 | $0.00647516 | $0.00637271 | $0.00637289 | $77.58K | $6.43M |
| Nov 18, 2025 | $0.00645267 | $0.00647241 | $0.00645203 | $0.00645712 | $79.59K | $6.46M |
| Nov 17, 2025 | $0.00693518 | $0.00693518 | $0.00594479 | $0.00646295 | $63.18K | $6.58M |
| Nov 16, 2025 | $0.00717564 | $0.00718585 | $0.00679471 | $0.00693500 | $48.82K | $7.00M |
| Nov 15, 2025 | $0.00720380 | $0.00721595 | $0.00717427 | $0.00717427 | $47.72K | $7.20M |
| Nov 14, 2025 | $0.00718517 | $0.00722589 | $0.00689626 | $0.00721396 | $49.52K | $7.17M |
| Nov 13, 2025 | $0.00718849 | $0.00718865 | $0.00718475 | $0.00718498 | $74.55K | $7.19M |
| Nov 12, 2025 | $0.00695703 | $0.00724915 | $0.00687876 | $0.00724765 | $136.25K | $7.06M |
| 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 |