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
$0.3291
+2.01% 1D
Recently Viewed
1H+1.64%
1D+2.01%
1W+8.40%
1M-15.53%
Stacks (STX) has 90 days of daily open, high, low and close on file. Over that window STX ranged $0.1199 to $0.4343, closed at $0.3297 and is up 154.0% across the window.
Stacks — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4343
Window low
$0.1199
First → last
+154.01%
Latest close
$0.3297
vs live
-0.18%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3273 | $0.3398 | $0.3113 | $0.3297 | +0.73% | $29,000 | $619.88M |
| Nov 3, 2026 | $0.3258 | $0.3335 | $0.3114 | $0.3273 | +0.46% | $140,275 | $615.37M |
| Nov 2, 2026 | $0.3284 | $0.3392 | $0.3141 | $0.3258 | -0.79% | $93,925 | $612.55M |
| Nov 1, 2026 | $0.3242 | $0.3329 | $0.3165 | $0.3284 | +1.30% | $70,514 | $617.43M |
| Oct 31, 2026 | $0.2875 | $0.3830 | $0.2875 | $0.3242 | +12.77% | $183,863 | $609.54M |
| Oct 30, 2026 | $0.2789 | $0.2881 | $0.2625 | $0.2875 | +3.08% | $90,101 | $540.54M |
| Oct 29, 2026 | $0.3005 | $0.3042 | $0.2733 | $0.2789 | -7.19% | $71,427 | $524.37M |
| Oct 28, 2026 | $0.3037 | $0.3137 | $0.2960 | $0.3005 | -1.05% | $80,655 | $564.98M |
| Oct 27, 2026 | $0.3062 | $0.3081 | $0.2960 | $0.3037 | -0.82% | $66,190 | $570.99M |
| Oct 26, 2026 | $0.3039 | $0.3118 | $0.2978 | $0.3062 | +0.76% | $58,179 | $575.69M |
| Oct 25, 2026 | $0.3045 | $0.3235 | $0.2922 | $0.3039 | -0.20% | $65,542 | $571.37M |
| Oct 24, 2026 | $0.3130 | $0.3152 | $0.2909 | $0.3045 | -2.72% | $93,948 | $572.50M |
| Oct 23, 2026 | $0.3226 | $0.3324 | $0.3074 | $0.3130 | -2.98% | $160,450 | $588.48M |
| Oct 22, 2026 | $0.3656 | $0.3704 | $0.3208 | $0.3226 | -11.76% | $121,773 | $606.53M |
| Oct 21, 2026 | $0.3563 | $0.3833 | $0.3539 | $0.3656 | +2.61% | $109,295 | $687.37M |
| Oct 20, 2026 | $0.3589 | $0.3617 | $0.3355 | $0.3563 | -0.72% | $88,021 | $669.89M |
| Oct 19, 2026 | $0.3556 | $0.3843 | $0.3535 | $0.3589 | +0.93% | $115,638 | $674.78M |
| Oct 18, 2026 | $0.3686 | $0.3784 | $0.3405 | $0.3556 | -3.53% | $123,792 | $668.57M |
| Oct 17, 2026 | $0.3933 | $0.3933 | $0.3615 | $0.3686 | -6.28% | $105,705 | $693.01M |
| Oct 16, 2026 | $0.4307 | $0.4353 | $0.3873 | $0.3933 | -8.68% | $98,368 | $739.45M |
| Oct 15, 2026 | $0.4241 | $0.4345 | $0.3812 | $0.4307 | +1.56% | $141,909 | $809.77M |
| Oct 14, 2026 | $0.4343 | $0.4506 | $0.4115 | $0.4241 | -2.35% | $132,564 | $797.36M |
| Oct 13, 2026 | $0.4108 | $0.4500 | $0.4035 | $0.4343 | +5.72% | $211,037 | $816.54M |
| Oct 12, 2026 | $0.3992 | $0.4608 | $0.3780 | $0.4108 | +2.91% | $301,208 | $772.36M |
| Oct 11, 2026 | $0.4016 | $0.4075 | $0.3835 | $0.3992 | -0.60% | $121,541 | $750.55M |
| Oct 10, 2026 | $0.3955 | $0.4129 | $0.3852 | $0.4016 | +1.54% | $200,587 | $755.06M |
| Oct 9, 2026 | $0.3825 | $0.4022 | $0.3722 | $0.3955 | +3.40% | $129,032 | $743.59M |
| Oct 8, 2026 | $0.3709 | $0.3938 | $0.3551 | $0.3825 | +3.13% | $203,754 | $719.15M |
| Oct 7, 2026 | $0.3846 | $0.4086 | $0.3618 | $0.3709 | -3.56% | $233,385 | $697.34M |
| Oct 6, 2026 | $0.3794 | $0.3863 | $0.3718 | $0.3846 | +1.37% | $111,565 | $723.10M |
| Oct 5, 2026 | $0.3896 | $0.4025 | $0.3718 | $0.3794 | -2.62% | $121,345 | $713.32M |
| Oct 4, 2026 | $0.3844 | $0.4135 | $0.3698 | $0.3896 | +1.35% | $172,046 | $732.50M |
| Oct 3, 2026 | $0.3675 | $0.3980 | $0.3637 | $0.3844 | +4.60% | $223,399 | $722.72M |
| Oct 2, 2026 | $0.3741 | $0.3812 | $0.3511 | $0.3675 | -1.76% | $196,742 | $690.95M |
| Oct 1, 2026 | $0.3714 | $0.4295 | $0.3680 | $0.3741 | +0.73% | $300,096 | $703.36M |
| Sep 30, 2026 | $0.3168 | $0.3834 | $0.3102 | $0.3714 | +17.23% | $251,003 | $698.28M |
| Sep 29, 2026 | $0.3143 | $0.3252 | $0.3035 | $0.3168 | +0.80% | $84,090 | $595.62M |
| Sep 28, 2026 | $0.3387 | $0.3406 | $0.3062 | $0.3143 | -7.20% | $150,055 | $590.92M |
| Sep 27, 2026 | $0.3428 | $0.3595 | $0.3325 | $0.3387 | -1.20% | $103,101 | $636.80M |
| Sep 26, 2026 | $0.3262 | $0.3547 | $0.3235 | $0.3428 | +5.09% | $164,922 | $644.51M |
| Sep 25, 2026 | $0.3138 | $0.3325 | $0.3078 | $0.3262 | +3.95% | $143,049 | $613.30M |
| Sep 24, 2026 | $0.3080 | $0.3184 | $0.3003 | $0.3138 | +1.88% | $278,805 | $589.98M |
| Sep 23, 2026 | $0.3356 | $0.3412 | $0.3052 | $0.3080 | -8.22% | $147,095 | $579.08M |
| Sep 22, 2026 | $0.3415 | $0.3542 | $0.3321 | $0.3356 | -1.73% | $148,845 | $630.97M |
| Sep 21, 2026 | $0.3361 | $0.3490 | $0.3172 | $0.3415 | +1.61% | $280,283 | $642.06M |
| Sep 20, 2026 | $0.3154 | $0.3361 | $0.3063 | $0.3361 | +6.56% | $148,386 | $631.91M |
| Sep 19, 2026 | $0.2841 | $0.3250 | $0.2774 | $0.3154 | +11.02% | $135,537 | $592.99M |
| Sep 18, 2026 | $0.2514 | $0.2907 | $0.2494 | $0.2841 | +13.01% | $102,393 | $534.14M |
| Sep 17, 2026 | $0.2428 | $0.2546 | $0.2371 | $0.2514 | +3.54% | $75,948 | $472.66M |
| Sep 16, 2026 | $0.2350 | $0.2435 | $0.2288 | $0.2428 | +3.32% | $71,036 | $456.49M |
| Sep 15, 2026 | $0.2639 | $0.2669 | $0.2331 | $0.2350 | -10.95% | $83,893 | $441.83M |
| Sep 14, 2026 | $0.2656 | $0.2730 | $0.2628 | $0.2639 | -0.64% | $85,066 | $496.17M |
| Sep 13, 2026 | $0.2679 | $0.2800 | $0.2651 | $0.2656 | -0.86% | $98,344 | $499.36M |
| Sep 12, 2026 | $0.2529 | $0.2728 | $0.2528 | $0.2679 | +5.93% | $80,375 | $503.69M |
| Sep 11, 2026 | $0.2532 | $0.2674 | $0.2498 | $0.2529 | -0.12% | $88,923 | $475.48M |
| Sep 10, 2026 | $0.2741 | $0.2744 | $0.2532 | $0.2532 | -7.62% | $108,694 | $476.05M |
| Sep 9, 2026 | $0.2712 | $0.2819 | $0.2654 | $0.2741 | +1.07% | $98,148 | $515.34M |
| Sep 8, 2026 | $0.2770 | $0.2804 | $0.2654 | $0.2712 | -2.09% | $89,748 | $509.89M |
| Sep 7, 2026 | $0.2692 | $0.2912 | $0.2588 | $0.2770 | +2.90% | $113,725 | $520.79M |
| Sep 6, 2026 | $0.2696 | $0.2731 | $0.2615 | $0.2692 | -0.15% | $100,707 | $506.13M |
| Sep 5, 2026 | $0.2648 | $0.2733 | $0.2577 | $0.2696 | +1.81% | $125,903 | $506.88M |
| Sep 4, 2026 | $0.2752 | $0.2775 | $0.2596 | $0.2648 | -3.78% | $117,744 | $497.86M |
| Sep 3, 2026 | $0.2612 | $0.2816 | $0.2594 | $0.2752 | +5.36% | $185,564 | $517.41M |
| Sep 2, 2026 | $0.2555 | $0.2637 | $0.2490 | $0.2612 | +2.23% | $69,523 | $491.09M |
| Sep 1, 2026 | $0.2512 | $0.2658 | $0.2468 | $0.2555 | +1.71% | $97,775 | $480.37M |
| Aug 31, 2026 | $0.2344 | $0.2550 | $0.2334 | $0.2512 | +7.17% | $240,717 | $472.29M |
| Aug 30, 2026 | $0.2436 | $0.2522 | $0.2336 | $0.2344 | -3.78% | $78,955 | $440.70M |
| Aug 29, 2026 | $0.2604 | $0.2615 | $0.2392 | $0.2436 | -6.45% | $81,091 | $458.00M |
| Aug 28, 2026 | $0.2565 | $0.2755 | $0.2479 | $0.2604 | +1.52% | $126,632 | $489.58M |
| Aug 27, 2026 | $0.2684 | $0.2693 | $0.2517 | $0.2565 | -4.43% | $153,033 | $482.25M |
| Aug 26, 2026 | $0.2600 | $0.2877 | $0.2581 | $0.2684 | +3.23% | $225,628 | $504.63M |
| Aug 25, 2026 | $0.2307 | $0.2892 | $0.2307 | $0.2600 | +12.70% | $406,910 | $488.83M |
| Aug 24, 2026 | $0.2341 | $0.2465 | $0.2218 | $0.2307 | -1.45% | $213,238 | $433.75M |
| Aug 23, 2026 | $0.2200 | $0.2434 | $0.2028 | $0.2341 | +6.41% | $329,177 | $440.14M |
| Aug 22, 2026 | $0.1901 | $0.2309 | $0.1781 | $0.2200 | +15.73% | $294,115 | $413.63M |
| Aug 21, 2026 | $0.1461 | $0.1921 | $0.1452 | $0.1901 | +30.12% | $116,705 | $357.41M |
| Aug 20, 2026 | $0.1283 | $0.1464 | $0.1283 | $0.1461 | +13.87% | $85,359 | $274.69M |
| Aug 19, 2026 | $0.1199 | $0.1297 | $0.1185 | $0.1283 | +7.01% | $77,290 | $241.22M |
| Aug 18, 2026 | $0.1211 | $0.1214 | $0.1176 | $0.1199 | -0.99% | $60,884 | $225.43M |
| Aug 17, 2026 | $0.1221 | $0.1225 | $0.1204 | $0.1211 | -0.82% | $55,673 | $227.68M |
| Aug 16, 2026 | $0.1217 | $0.1232 | $0.1193 | $0.1221 | +0.33% | $57,100 | $229.56M |
| Aug 15, 2026 | $0.1222 | $0.1248 | $0.1216 | $0.1217 | -0.41% | $52,970 | $228.81M |
| Aug 14, 2026 | $0.1246 | $0.1249 | $0.1203 | $0.1222 | -1.93% | $54,502 | $229.75M |
| Aug 13, 2026 | $0.1230 | $0.1247 | $0.1216 | $0.1246 | +1.30% | $55,391 | $234.26M |
| Aug 12, 2026 | $0.1276 | $0.1279 | $0.1206 | $0.1230 | -3.61% | $62,329 | $231.26M |
| Aug 11, 2026 | $0.1309 | $0.1324 | $0.1254 | $0.1276 | -2.52% | $58,203 | $239.90M |
| Aug 10, 2026 | $0.1300 | $0.1338 | $0.1297 | $0.1309 | +0.69% | $57,854 | $246.11M |
| Aug 9, 2026 | $0.1327 | $0.1332 | $0.1297 | $0.1300 | -2.03% | $55,229 | $244.42M |
| Aug 8, 2026 | $0.1298 | $0.1341 | $0.1294 | $0.1327 | +2.23% | $61,674 | $249.49M |
| Aug 7, 2026 | $0.1305 | $0.1329 | $0.1289 | $0.1298 | — | $56,893 | $244.04M |
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 $0.3291, roughly 91.5% 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 $612.51M, on roughly $11.47M 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 154.01%.
What were STX's high and low in this window?
In this sample, the highest trade print is about $0.4608 (Oct 12, 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 -11.76% (Oct 22, 2026).