Riwayat harga Stacks
$0,3803
+0,75% 24j
Harga historis Stacks (STX) sejak 25 Okt 2019: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,3803.
Tertinggi sepanjang masa
$3,85
1 Apr 2024
Terendah sepanjang masa
$0,043
13 Mar 2020
Imbal hasil sejak data pertama
+1,14%
25 Okt 2019
Bulan terbaik
+221,27%
Februari 2023
Bulan terburuk
-54,28%
Mei 2021
Memuat…
Riwayat harga Stacks per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,2445 | $0,4142 | $0,1177 | $0,3803 | +55,54% |
| 2025 | $1,54 | $1,88 | $0,201 | $0,2445 | -84,09% |
| 2024 | $1,50 | $3,85 | $1,06 | $1,54 | +2,63% |
| 2023 | $0,209 | $1,74 | $0,207 | $1,50 | +616,56% |
| 2022 | $2,17 | $2,90 | $0,199 | $0,209 | -90,35% |
| 2021 | $0,396 | $3,26 | $0,3867 | $2,17 | +446,97% |
| 2020 | $0,0948 | $0,45 | $0,043 | $0,396 | +314,66% |
| 2019 | $0,3012 | $0,50 | $0,0804 | $0,0955 | -68,29% |
Riwayat harga Stacks per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,3716 | $0,4142 | $0,3509 | $0,3803 | +2,26% |
| September 2026 | $0,2513 | $0,3837 | $0,2287 | $0,3719 | +47,99% |
| Agustus 2026 | $0,1377 | $0,29 | $0,1177 | $0,2513 | +82,63% |
| Juli 2026 | $0,1611 | $0,1786 | $0,131 | $0,1376 | -14,64% |
| Juni 2026 | $0,2399 | $0,2421 | $0,1584 | $0,1612 | -32,86% |
| Mei 2026 | $0,2207 | $0,372 | $0,2207 | $0,2401 | +8,79% |
| April 2026 | $0,2247 | $0,2604 | $0,2067 | $0,2207 | -1,82% |
| Maret 2026 | $0,2614 | $0,2762 | $0,211 | $0,2248 | -14,00% |
| Februari 2026 | $0,2618 | $0,3261 | $0,2208 | $0,2614 | -0,27% |
| Januari 2026 | $0,2445 | $0,4021 | $0,2347 | $0,2621 | +7,20% |
| Desember 2025 | $0,3076 | $0,3249 | $0,2364 | $0,2445 | -20,51% |
| November 2025 | $0,4133 | $0,4528 | $0,2942 | $0,3076 | -25,56% |
| Oktober 2025 | $0,572 | $0,675 | $0,201 | $0,4132 | -27,76% |
| September 2025 | $0,62 | $0,703 | $0,555 | $0,572 | -7,74% |
| Agustus 2025 | $0,709 | $0,81 | $0,61 | $0,62 | -12,55% |
| Juli 2025 | $0,659 | $0,917 | $0,627 | $0,709 | +7,59% |
| Juni 2025 | $0,742 | $0,802 | $0,522 | $0,659 | -11,19% |
| Mei 2025 | $0,814 | $1,07 | $0,289 | $0,742 | -8,96% |
| April 2025 | $0,607 | $0,933 | $0,477 | $0,815 | +34,49% |
| Maret 2025 | $0,832 | $0,891 | $0,543 | $0,606 | -27,08% |
| Februari 2025 | $1,33 | $1,35 | $0,709 | $0,831 | -37,57% |
| Januari 2025 | $1,54 | $1,88 | $1,20 | $1,33 | -13,40% |
| Desember 2024 | $2,32 | $3,02 | $1,44 | $1,54 | -33,58% |
| November 2024 | $1,64 | $2,41 | $1,41 | $2,31 | +40,93% |
| Oktober 2024 | $1,84 | $2,00 | $1,53 | $1,64 | -10,81% |
| September 2024 | $1,52 | $2,07 | $1,32 | $1,84 | +21,12% |
| Agustus 2024 | $1,73 | $1,86 | $1,06 | $1,52 | -12,09% |
| Juli 2024 | $1,72 | $2,05 | $1,25 | $1,73 | +0,41% |
| Juni 2024 | $1,83 | $2,51 | $1,46 | $1,72 | -5,95% |
| Mei 2024 | $2,16 | $2,47 | $1,80 | $1,83 | -15,22% |
| April 2024 | $3,65 | $3,85 | $2,07 | $2,16 | -40,89% |
| Maret 2024 | $2,90 | $3,80 | $2,20 | $3,65 | +26,16% |
| Februari 2024 | $1,50 | $3,39 | $1,45 | $2,90 | +92,98% |
| Januari 2024 | $1,50 | $2,06 | $1,20 | $1,50 | +0,21% |
| Desember 2023 | $0,6918 | $1,74 | $0,6815 | $1,50 | +116,57% |
| November 2023 | $0,6255 | $0,7989 | $0,568 | $0,6915 | +10,59% |
Harga harian Stacks — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,3791 | $0,3848 | $0,3715 | $0,3803 | +0,29% |
| 5 Okt 2026 | $0,3895 | $0,4032 | $0,3717 | $0,3792 | -2,67% |
| 4 Okt 2026 | $0,3842 | $0,4138 | $0,3694 | $0,3896 | +1,33% |
| 3 Okt 2026 | $0,3679 | $0,3985 | $0,3636 | $0,3845 | +4,46% |
| 2 Okt 2026 | $0,374 | $0,3814 | $0,3509 | $0,3681 | -1,55% |
| 1 Okt 2026 | $0,3716 | $0,4142 | $0,3664 | $0,3739 | +0,54% |
| 30 Sep 2026 | $0,3171 | $0,3837 | $0,3108 | $0,3719 | +17,36% |
| 29 Sep 2026 | $0,3142 | $0,3249 | $0,3032 | $0,3169 | +0,83% |
| 28 Sep 2026 | $0,3389 | $0,341 | $0,3045 | $0,3143 | -7,12% |
| 27 Sep 2026 | $0,3424 | $0,3597 | $0,3323 | $0,3384 | -1,23% |
| 26 Sep 2026 | $0,3261 | $0,3549 | $0,3235 | $0,3426 | +4,96% |
| 25 Sep 2026 | $0,3135 | $0,333 | $0,3075 | $0,3264 | +4,05% |
| 24 Sep 2026 | $0,3079 | $0,3193 | $0,2998 | $0,3137 | +1,82% |
| 23 Sep 2026 | $0,3356 | $0,3415 | $0,3049 | $0,3081 | -8,28% |
| 22 Sep 2026 | $0,3414 | $0,3545 | $0,3318 | $0,3359 | -1,64% |
| 21 Sep 2026 | $0,3355 | $0,3492 | $0,3171 | $0,3415 | +1,67% |
| 20 Sep 2026 | $0,3154 | $0,3364 | $0,3059 | $0,3359 | +6,53% |
| 19 Sep 2026 | $0,284 | $0,327 | $0,277 | $0,3153 | +10,98% |
| 18 Sep 2026 | $0,2511 | $0,2908 | $0,2493 | $0,2841 | +13,05% |
| 17 Sep 2026 | $0,2429 | $0,256 | $0,2373 | $0,2513 | +3,50% |
| 16 Sep 2026 | $0,2351 | $0,2439 | $0,2287 | $0,2428 | +3,32% |
| 15 Sep 2026 | $0,2639 | $0,267 | $0,2326 | $0,235 | -10,98% |
| 14 Sep 2026 | $0,2656 | $0,273 | $0,2627 | $0,264 | -0,64% |
| 13 Sep 2026 | $0,2679 | $0,2801 | $0,2645 | $0,2657 | -0,97% |
| 12 Sep 2026 | $0,2528 | $0,2727 | $0,2528 | $0,2683 | +6,17% |
| 11 Sep 2026 | $0,2534 | $0,2686 | $0,2493 | $0,2527 | -0,28% |
| 10 Sep 2026 | $0,274 | $0,2744 | $0,2534 | $0,2534 | -7,55% |
| 9 Sep 2026 | $0,2713 | $0,2822 | $0,2655 | $0,2741 | +0,99% |
| 8 Sep 2026 | $0,277 | $0,2805 | $0,2654 | $0,2714 | -2,06% |
| 7 Sep 2026 | $0,269 | $0,2915 | $0,2587 | $0,2771 | +2,93% |
Stacks mencapai rekor tertinggi $3,85 pada 1 Apr 2024, sedangkan harga terendah dalam data kami adalah $0,043. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.