Australia markets closed

Stacks USD (STX4847-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.8960+0.0518 (+2.81%)
As of 09:34AM UTC. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20241.82471.90491.81651.89601.896050,754,532
02 June 20241.83611.88641.81341.82501.825036,855,174
01 June 20241.82951.84671.80811.83611.836143,077,535
31 May 20241.91571.95311.80701.82951.829591,253,321
30 May 20241.93192.00841.87961.91571.915795,311,003
29 May 20241.98242.00631.92821.93191.931967,122,222
28 May 20242.07472.08901.95671.98241.982499,754,108
27 May 20241.97382.14381.97142.07472.074786,273,565
26 May 20241.99542.02801.95411.97381.973853,099,427
25 May 20241.97372.00761.96751.99541.995460,501,755
24 May 20242.00392.02431.88971.97371.973795,205,372
23 May 20242.06132.09181.93842.00392.0039140,107,545
22 May 20242.16892.17192.03982.06132.061395,124,394
21 May 20242.13882.26982.10192.16892.1689168,441,554
20 May 20241.95332.13941.92152.13882.1388103,286,957
19 May 20242.05852.07171.94051.95331.953357,379,665
18 May 20242.08572.14182.05112.05852.058586,795,952
17 May 20241.97822.14161.90202.08572.0857256,471,163
16 May 20242.18192.20511.95811.97821.9782263,610,474
15 May 20241.89522.19791.87172.18192.1819217,885,367
14 May 20242.01562.03291.88801.89521.8952100,651,750
13 May 20241.98642.08731.87872.01562.0156124,470,260
12 May 20241.97552.04091.96291.98641.986438,660,019
11 May 20242.00662.03121.96791.97551.975550,267,951
10 May 20242.10022.13752.00312.00662.006698,166,802
09 May 20242.05792.13061.98892.10022.1002110,254,738
08 May 20242.14242.16452.04592.05792.057989,843,901
07 May 20242.20002.27842.14122.14242.142481,743,064
06 May 20242.30252.40972.19232.20002.2000119,880,371
05 May 20242.35162.37012.27272.30262.302694,049,105
04 May 20242.36812.46042.34982.35162.3516159,297,467
03 May 20242.08972.39992.04522.36812.3681211,462,573
02 May 20242.14012.14102.02902.08972.0897138,041,862
01 May 20242.15842.20771.92702.14012.1401316,178,181
30 Apr 20242.46952.54862.10912.15842.1584184,885,592
29 Apr 20242.47072.49612.33562.46952.469597,314,385
28 Apr 20242.55022.60122.45562.47052.470563,865,035
27 Apr 20242.57962.60152.49092.55022.550265,104,141
26 Apr 20242.66462.73142.57582.57962.579683,226,951
25 Apr 20242.70952.80092.61822.66462.6646126,296,157
24 Apr 20242.88452.94352.68492.70932.7093144,101,758
23 Apr 20243.01583.12972.86502.88442.8844180,227,642
22 Apr 20242.79263.03172.77963.01583.0158138,616,370
21 Apr 20242.71852.87292.68932.79262.7926138,035,352
20 Apr 20242.45382.72772.39232.71852.7185115,131,245
19 Apr 20242.44862.52492.19462.45382.4538170,485,375
18 Apr 20242.26132.47602.20552.44862.4486145,686,078
17 Apr 20242.40062.41632.20132.26132.2613163,926,640
16 Apr 20242.53532.56572.28642.40062.4006165,440,339
15 Apr 20242.74132.80452.45952.53532.5353157,081,755
14 Apr 20242.52872.78562.41252.74132.7413271,549,653
13 Apr 20242.63942.78592.13032.52872.5287338,300,314
12 Apr 20242.99103.07242.30072.63942.6394227,605,628
11 Apr 20243.09553.11552.93622.99102.9910111,302,608
10 Apr 20243.17893.21862.99633.09553.0955124,361,866
09 Apr 20243.46223.51673.13553.17893.1789132,570,438
08 Apr 20243.30843.50813.23353.46223.4622148,258,610
07 Apr 20243.21033.36243.18533.30843.308485,780,130
06 Apr 20243.09383.23533.06543.21033.210386,022,719
05 Apr 20243.26763.34832.91463.09383.0938179,450,551
04 Apr 20243.13703.34633.08103.26733.2673134,380,324
03 Apr 20243.28253.35983.07853.13703.1370183,653,593
02 Apr 20243.61243.61893.28133.28253.2825231,866,752
01 Apr 20243.66953.84063.39313.61243.6124326,369,211
31 Mar 20243.64673.67813.52383.66953.669595,222,171
30 Mar 20243.65593.70303.51183.64673.6467136,541,363
29 Mar 20243.43823.71503.42403.65593.6559225,859,329
28 Mar 20243.37713.48363.32173.43823.4382129,690,662
27 Mar 20243.46263.56433.28713.37713.3771186,385,099
26 Mar 20243.62083.64663.42753.46263.4626203,281,894
25 Mar 20243.65913.77203.43283.62083.6208294,002,404
24 Mar 20243.61723.74883.48163.65913.6591259,408,662
23 Mar 20243.45413.67423.38263.61783.6178271,647,738
22 Mar 20243.28313.69363.27693.45413.4541489,028,503
21 Mar 20243.41983.56013.22353.28313.2831347,435,292
20 Mar 20242.69383.52492.65483.41983.4198621,755,290
19 Mar 20242.65462.96142.48612.69372.6937424,739,029
18 Mar 20242.76842.77802.57362.65462.654695,622,276
17 Mar 20242.60432.79892.58282.76842.7684181,387,800
16 Mar 20242.78772.82972.51202.60432.6043121,542,588
15 Mar 20242.92812.97642.59842.78772.7877201,371,188
14 Mar 20243.09153.11192.78542.92812.9281190,788,040
13 Mar 20243.03623.16612.94873.09153.0915177,627,347
12 Mar 20243.07193.13852.84853.03623.0362191,372,231
11 Mar 20242.95883.38242.84763.07193.0719438,847,538
10 Mar 20242.81563.31452.80252.95882.9588509,515,389
09 Mar 20242.84012.87032.79332.81562.815695,394,020
08 Mar 20242.91163.02702.78482.84012.8401187,611,391
07 Mar 20242.83682.93272.73842.91162.9116158,173,680
06 Mar 20242.74072.90412.59442.83682.8368207,167,498
05 Mar 20243.03283.04532.25942.74052.7405381,763,736
04 Mar 20243.04503.17602.91693.03223.0322322,613,119
03 Mar 20242.97153.12422.83493.04493.0449236,364,275
02 Mar 20242.97462.97462.88822.97132.9713123,869,415
01 Mar 20242.89643.03222.88572.97472.9747206,102,247
29 Feb 20243.09663.13252.82772.89862.8986385,590,254
28 Feb 20242.94893.38042.92073.10013.1001816,517,431
27 Feb 20242.90913.26072.86902.94862.9486700,064,412
26 Feb 20242.59112.91352.43682.90842.9084301,170,754
25 Feb 20242.58972.63382.51332.59212.5921104,016,128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...