What historical data is shown for STX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Stacks (STX) Historical Data
STX
Layer-2
Stacks Historical Price Information — Daily STX Open, High, Low, Close & Volume
$0.2293
-10.43% 1D
Recently Viewed
1H-1.08%
1D-10.43%
1W-16.86%
1M+89.35%
Stacks (STX) has 90 days of daily open, high, low and close on file. Over that window STX ranged $0.1199 to $0.2770, closed at $0.2296 and is up 27.1% across the window.
Stacks — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2770
Window low
$0.1199
First → last
+27.06%
Latest close
$0.2296
vs live
-0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
STX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.2350 | $0.2435 | $0.2292 | $0.2296 | -2.30% | $46,493 | $428.67M |
| Sep 15, 2026 | $0.2639 | $0.2669 | $0.2331 | $0.2350 | -10.95% | $83,893 | $438.75M |
| Sep 14, 2026 | $0.2656 | $0.2730 | $0.2628 | $0.2639 | -0.64% | $85,066 | $492.71M |
| Sep 13, 2026 | $0.2679 | $0.2800 | $0.2651 | $0.2656 | -0.86% | $98,344 | $495.88M |
| Sep 12, 2026 | $0.2529 | $0.2728 | $0.2528 | $0.2679 | +5.93% | $80,375 | $500.18M |
| Sep 11, 2026 | $0.2532 | $0.2674 | $0.2498 | $0.2529 | -0.12% | $88,923 | $472.17M |
| Sep 10, 2026 | $0.2741 | $0.2744 | $0.2532 | $0.2532 | -7.62% | $108,694 | $472.73M |
| Sep 9, 2026 | $0.2712 | $0.2819 | $0.2654 | $0.2741 | +1.07% | $98,148 | $511.75M |
| Sep 8, 2026 | $0.2770 | $0.2804 | $0.2654 | $0.2712 | -2.09% | $89,748 | $506.34M |
| Sep 7, 2026 | $0.2692 | $0.2912 | $0.2588 | $0.2770 | +2.90% | $113,725 | $517.17M |
| Sep 6, 2026 | $0.2696 | $0.2731 | $0.2615 | $0.2692 | -0.15% | $100,707 | $502.60M |
| Sep 5, 2026 | $0.2648 | $0.2733 | $0.2577 | $0.2696 | +1.81% | $125,903 | $503.35M |
| Sep 4, 2026 | $0.2752 | $0.2775 | $0.2596 | $0.2648 | -3.78% | $117,744 | $494.39M |
| Sep 3, 2026 | $0.2612 | $0.2816 | $0.2594 | $0.2752 | +5.36% | $185,564 | $513.80M |
| Sep 2, 2026 | $0.2555 | $0.2637 | $0.2490 | $0.2612 | +2.23% | $69,523 | $487.67M |
| Sep 1, 2026 | $0.2512 | $0.2658 | $0.2468 | $0.2555 | +1.71% | $97,775 | $477.02M |
| Aug 31, 2026 | $0.2344 | $0.2550 | $0.2334 | $0.2512 | +7.17% | $240,717 | $469.00M |
| Aug 30, 2026 | $0.2436 | $0.2522 | $0.2336 | $0.2344 | -3.78% | $78,955 | $437.63M |
| Aug 29, 2026 | $0.2604 | $0.2615 | $0.2392 | $0.2436 | -6.45% | $81,091 | $454.81M |
| Aug 28, 2026 | $0.2565 | $0.2755 | $0.2479 | $0.2604 | +1.52% | $126,632 | $486.17M |
| Aug 27, 2026 | $0.2684 | $0.2693 | $0.2517 | $0.2565 | -4.43% | $153,033 | $478.89M |
| Aug 26, 2026 | $0.2600 | $0.2877 | $0.2581 | $0.2684 | +3.23% | $225,628 | $501.11M |
| Aug 25, 2026 | $0.2307 | $0.2892 | $0.2307 | $0.2600 | +12.70% | $406,910 | $485.43M |
| Aug 24, 2026 | $0.2341 | $0.2465 | $0.2218 | $0.2307 | -1.45% | $213,238 | $430.72M |
| Aug 23, 2026 | $0.2200 | $0.2434 | $0.2028 | $0.2341 | +6.41% | $329,177 | $437.07M |
| Aug 22, 2026 | $0.1901 | $0.2309 | $0.1781 | $0.2200 | +15.73% | $294,115 | $410.74M |
| Aug 21, 2026 | $0.1461 | $0.1921 | $0.1452 | $0.1901 | +30.12% | $116,705 | $354.92M |
| Aug 20, 2026 | $0.1283 | $0.1464 | $0.1283 | $0.1461 | +13.87% | $85,359 | $272.77M |
| Aug 19, 2026 | $0.1199 | $0.1297 | $0.1185 | $0.1283 | +7.01% | $77,290 | $239.54M |
| Aug 18, 2026 | $0.1211 | $0.1214 | $0.1176 | $0.1199 | -0.99% | $60,884 | $223.86M |
| Aug 17, 2026 | $0.1221 | $0.1225 | $0.1204 | $0.1211 | -0.82% | $55,673 | $226.10M |
| Aug 16, 2026 | $0.1217 | $0.1232 | $0.1193 | $0.1221 | +0.33% | $57,100 | $227.96M |
| Aug 15, 2026 | $0.1222 | $0.1248 | $0.1216 | $0.1217 | -0.41% | $52,970 | $227.22M |
| Aug 14, 2026 | $0.1246 | $0.1249 | $0.1203 | $0.1222 | -1.93% | $54,502 | $228.15M |
| Aug 13, 2026 | $0.1230 | $0.1247 | $0.1216 | $0.1246 | +1.30% | $55,391 | $232.63M |
| Aug 12, 2026 | $0.1276 | $0.1279 | $0.1206 | $0.1230 | -3.61% | $62,329 | $229.64M |
| Aug 11, 2026 | $0.1309 | $0.1324 | $0.1254 | $0.1276 | -2.52% | $58,203 | $238.23M |
| Aug 10, 2026 | $0.1300 | $0.1338 | $0.1297 | $0.1309 | +0.69% | $57,854 | $244.39M |
| Aug 9, 2026 | $0.1327 | $0.1332 | $0.1297 | $0.1300 | -2.03% | $55,229 | $242.71M |
| Aug 8, 2026 | $0.1298 | $0.1341 | $0.1294 | $0.1327 | +2.23% | $61,674 | $247.75M |
| Aug 7, 2026 | $0.1305 | $0.1329 | $0.1289 | $0.1298 | -0.54% | $56,893 | $242.34M |
| Aug 6, 2026 | $0.1342 | $0.1351 | $0.1289 | $0.1305 | -2.76% | $56,053 | $243.65M |
| Aug 5, 2026 | $0.1355 | $0.1373 | $0.1316 | $0.1342 | -0.96% | $57,494 | $250.55M |
| Aug 4, 2026 | $0.1387 | $0.1391 | $0.1350 | $0.1355 | -2.31% | $54,524 | $252.98M |
| Aug 3, 2026 | $0.1390 | $0.1397 | $0.1350 | $0.1387 | -0.22% | $72,915 | $258.96M |
| Aug 2, 2026 | $0.1394 | $0.1419 | $0.1374 | $0.1390 | -0.29% | $61,929 | $259.52M |
| Aug 1, 2026 | $0.1377 | $0.1396 | $0.1344 | $0.1394 | +1.23% | $55,280 | $260.26M |
| Jul 31, 2026 | $0.1401 | $0.1423 | $0.1366 | $0.1377 | -1.71% | $60,273 | $257.09M |
| Jul 30, 2026 | $0.1350 | $0.1405 | $0.1337 | $0.1401 | +3.78% | $57,424 | $261.57M |
| Jul 29, 2026 | $0.1380 | $0.1389 | $0.1326 | $0.1350 | -2.17% | $60,244 | $252.05M |
| Jul 28, 2026 | $0.1347 | $0.1415 | $0.1312 | $0.1380 | +2.45% | $60,177 | $257.65M |
| Jul 27, 2026 | $0.1469 | $0.1479 | $0.1338 | $0.1347 | -8.30% | $69,095 | $251.49M |
| Jul 26, 2026 | $0.1368 | $0.1475 | $0.1353 | $0.1469 | +7.38% | $85,085 | $274.27M |
| Jul 25, 2026 | $0.1451 | $0.1451 | $0.1351 | $0.1368 | -5.72% | $70,571 | $255.41M |
| Jul 24, 2026 | $0.1647 | $0.1648 | $0.1427 | $0.1451 | -11.90% | $128,777 | $270.90M |
| Jul 23, 2026 | $0.1692 | $0.1692 | $0.1643 | $0.1647 | -2.66% | $56,054 | $307.50M |
| Jul 22, 2026 | $0.1675 | $0.1703 | $0.1648 | $0.1692 | +1.01% | $57,602 | $315.90M |
| Jul 21, 2026 | $0.1656 | $0.1693 | $0.1653 | $0.1675 | +1.15% | $56,112 | $312.73M |
| Jul 20, 2026 | $0.1637 | $0.1673 | $0.1618 | $0.1656 | +1.16% | $64,344 | $309.18M |
| Jul 19, 2026 | $0.1654 | $0.1665 | $0.1618 | $0.1637 | -1.03% | $58,631 | $305.63M |
| Jul 18, 2026 | $0.1647 | $0.1667 | $0.1633 | $0.1654 | +0.43% | $56,898 | $308.81M |
| Jul 17, 2026 | $0.1673 | $0.1678 | $0.1627 | $0.1647 | -1.55% | $64,303 | $307.50M |
| Jul 16, 2026 | $0.1683 | $0.1713 | $0.1651 | $0.1673 | -0.59% | $69,559 | $312.35M |
| Jul 15, 2026 | $0.1686 | $0.1722 | $0.1661 | $0.1683 | -0.18% | $59,203 | $314.22M |
| Jul 14, 2026 | $0.1662 | $0.1698 | $0.1634 | $0.1686 | +1.44% | $57,162 | $314.78M |
| Jul 13, 2026 | $0.1691 | $0.1712 | $0.1612 | $0.1662 | -1.71% | $74,945 | $310.30M |
| Jul 12, 2026 | $0.1717 | $0.1785 | $0.1688 | $0.1691 | -1.51% | $61,475 | $315.71M |
| Jul 11, 2026 | $0.1719 | $0.1773 | $0.1707 | $0.1717 | -0.12% | $60,694 | $320.57M |
| Jul 10, 2026 | $0.1695 | $0.1763 | $0.1689 | $0.1719 | +1.42% | $55,919 | $320.94M |
| Jul 9, 2026 | $0.1671 | $0.1740 | $0.1665 | $0.1695 | +1.44% | $58,510 | $316.46M |
| Jul 8, 2026 | $0.1642 | $0.1734 | $0.1598 | $0.1671 | +1.77% | $70,833 | $311.98M |
| Jul 7, 2026 | $0.1708 | $0.1719 | $0.1630 | $0.1642 | -3.86% | $60,288 | $306.57M |
| Jul 6, 2026 | $0.1723 | $0.1740 | $0.1646 | $0.1708 | -0.87% | $60,078 | $318.89M |
| Jul 5, 2026 | $0.1729 | $0.1746 | $0.1681 | $0.1723 | -0.35% | $68,337 | $321.69M |
| Jul 4, 2026 | $0.1734 | $0.1763 | $0.1690 | $0.1729 | -0.29% | $78,263 | $322.81M |
| Jul 3, 2026 | $0.1663 | $0.1744 | $0.1653 | $0.1734 | +4.27% | $72,141 | $323.74M |
| Jul 2, 2026 | $0.1649 | $0.1691 | $0.1635 | $0.1663 | +0.85% | $57,562 | $310.49M |
| Jul 1, 2026 | $0.1609 | $0.1712 | $0.1579 | $0.1649 | +2.49% | $57,650 | $307.87M |
| Jun 30, 2026 | $0.1666 | $0.1668 | $0.1597 | $0.1609 | -3.42% | $55,087 | $300.40M |
| Jun 29, 2026 | $0.1655 | $0.1703 | $0.1639 | $0.1666 | +0.66% | $57,932 | $311.05M |
| Jun 28, 2026 | $0.1681 | $0.1697 | $0.1637 | $0.1655 | -1.55% | $55,410 | $308.99M |
| Jun 27, 2026 | $0.1702 | $0.1726 | $0.1675 | $0.1681 | -1.23% | $51,835 | $313.85M |
| Jun 26, 2026 | $0.1647 | $0.1707 | $0.1588 | $0.1702 | +3.34% | $63,468 | $317.77M |
| Jun 25, 2026 | $0.1719 | $0.1763 | $0.1596 | $0.1647 | -4.19% | $70,824 | $307.50M |
| Jun 24, 2026 | $0.1778 | $0.1795 | $0.1618 | $0.1719 | -3.32% | $60,634 | $320.94M |
| Jun 23, 2026 | $0.1800 | $0.1866 | $0.1723 | $0.1778 | -1.22% | $57,453 | $331.96M |
| Jun 22, 2026 | $0.1776 | $0.1912 | $0.1772 | $0.1800 | +1.35% | $57,713 | $336.06M |
| Jun 21, 2026 | $0.1841 | $0.1851 | $0.1775 | $0.1776 | -3.53% | $58,140 | $331.58M |
| Jun 20, 2026 | $0.1807 | $0.1843 | $0.1775 | $0.1841 | +1.88% | $59,552 | $343.72M |
| Jun 19, 2026 | $0.1842 | $0.1854 | $0.1790 | $0.1807 | — | $60,143 | $337.37M |
Stacks Historical Data FAQ
Window highs, lows, best/worst days and volume for StacksWhat is the all-time high for STX?
Stacks's record price is about $3.86. It currently trades at $0.2293, roughly 94.1% below that peak. The all-time low on record is $0.04559639. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the STX market cap?
Stacks has a market capitalisation of about $429.85M, on roughly $25.00M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did STX change over this window?
Across 90 daily candles, close-to-close moved up 27.06%.
What were STX's high and low in this window?
In this sample, the highest trade print is about $0.2912 (Sep 7, 2026) and the lowest about $0.1176 (Aug 18, 2026).
What were STX's best and worst days in this window?
Best close-to-close day was about +30.12% (Aug 21, 2026); worst was -11.90% (Jul 24, 2026).