Stacksの価格履歴
$0.3739
-5.13% 24時間
2019/10/25以降のStacks（STX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.3739です。
史上最高値
$3.85
2024/04/01
史上最安値
$0.043
2020/03/13
初回記録からのリターン
-0.56%
2019/10/25
最も良かった月
+221.27%
2023年2月
最も悪かった月
-54.28%
2021年5月
読み込み中…
Stacksの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.2445 | $0.4142 | $0.1177 | $0.3738 | +52.88% |
| 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% |
Stacksの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.3716 | $0.4142 | $0.3509 | $0.3738 | +0.51% |
| 2026年9月 | $0.2513 | $0.3837 | $0.2287 | $0.3719 | +47.99% |
| 2026年8月 | $0.1377 | $0.29 | $0.1177 | $0.2513 | +82.63% |
| 2026年7月 | $0.1611 | $0.1786 | $0.131 | $0.1376 | -14.64% |
| 2026年6月 | $0.2399 | $0.2421 | $0.1584 | $0.1612 | -32.86% |
| 2026年5月 | $0.2207 | $0.372 | $0.2207 | $0.2401 | +8.79% |
| 2026年4月 | $0.2247 | $0.2604 | $0.2067 | $0.2207 | -1.82% |
| 2026年3月 | $0.2614 | $0.2762 | $0.211 | $0.2248 | -14.00% |
| 2026年2月 | $0.2618 | $0.3261 | $0.2208 | $0.2614 | -0.27% |
| 2026年1月 | $0.2445 | $0.4021 | $0.2347 | $0.2621 | +7.20% |
| 2025年12月 | $0.3076 | $0.3249 | $0.2364 | $0.2445 | -20.51% |
| 2025年11月 | $0.4133 | $0.4528 | $0.2942 | $0.3076 | -25.56% |
| 2025年10月 | $0.572 | $0.675 | $0.201 | $0.4132 | -27.76% |
| 2025年9月 | $0.62 | $0.703 | $0.555 | $0.572 | -7.74% |
| 2025年8月 | $0.709 | $0.81 | $0.61 | $0.62 | -12.55% |
| 2025年7月 | $0.659 | $0.917 | $0.627 | $0.709 | +7.59% |
| 2025年6月 | $0.742 | $0.802 | $0.522 | $0.659 | -11.19% |
| 2025年5月 | $0.814 | $1.07 | $0.289 | $0.742 | -8.96% |
| 2025年4月 | $0.607 | $0.933 | $0.477 | $0.815 | +34.49% |
| 2025年3月 | $0.832 | $0.891 | $0.543 | $0.606 | -27.08% |
| 2025年2月 | $1.33 | $1.35 | $0.709 | $0.831 | -37.57% |
| 2025年1月 | $1.54 | $1.88 | $1.20 | $1.33 | -13.40% |
| 2024年12月 | $2.32 | $3.02 | $1.44 | $1.54 | -33.58% |
| 2024年11月 | $1.64 | $2.41 | $1.41 | $2.31 | +40.93% |
| 2024年10月 | $1.84 | $2.00 | $1.53 | $1.64 | -10.81% |
| 2024年9月 | $1.52 | $2.07 | $1.32 | $1.84 | +21.12% |
| 2024年8月 | $1.73 | $1.86 | $1.06 | $1.52 | -12.09% |
| 2024年7月 | $1.72 | $2.05 | $1.25 | $1.73 | +0.41% |
| 2024年6月 | $1.83 | $2.51 | $1.46 | $1.72 | -5.95% |
| 2024年5月 | $2.16 | $2.47 | $1.80 | $1.83 | -15.22% |
| 2024年4月 | $3.65 | $3.85 | $2.07 | $2.16 | -40.89% |
| 2024年3月 | $2.90 | $3.80 | $2.20 | $3.65 | +26.16% |
| 2024年2月 | $1.50 | $3.39 | $1.45 | $2.90 | +92.98% |
| 2024年1月 | $1.50 | $2.06 | $1.20 | $1.50 | +0.21% |
| 2023年12月 | $0.6918 | $1.74 | $0.6815 | $1.50 | +116.57% |
| 2023年11月 | $0.6255 | $0.7989 | $0.568 | $0.6915 | +10.59% |
Stacksの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.3791 | $0.3835 | $0.3715 | $0.3738 | -1.42% |
| 2026/10/05 | $0.3895 | $0.4032 | $0.3717 | $0.3792 | -2.67% |
| 2026/10/04 | $0.3842 | $0.4138 | $0.3694 | $0.3896 | +1.33% |
| 2026/10/03 | $0.3679 | $0.3985 | $0.3636 | $0.3845 | +4.46% |
| 2026/10/02 | $0.374 | $0.3814 | $0.3509 | $0.3681 | -1.55% |
| 2026/10/01 | $0.3716 | $0.4142 | $0.3664 | $0.3739 | +0.54% |
| 2026/09/30 | $0.3171 | $0.3837 | $0.3108 | $0.3719 | +17.36% |
| 2026/09/29 | $0.3142 | $0.3249 | $0.3032 | $0.3169 | +0.83% |
| 2026/09/28 | $0.3389 | $0.341 | $0.3045 | $0.3143 | -7.12% |
| 2026/09/27 | $0.3424 | $0.3597 | $0.3323 | $0.3384 | -1.23% |
| 2026/09/26 | $0.3261 | $0.3549 | $0.3235 | $0.3426 | +4.96% |
| 2026/09/25 | $0.3135 | $0.333 | $0.3075 | $0.3264 | +4.05% |
| 2026/09/24 | $0.3079 | $0.3193 | $0.2998 | $0.3137 | +1.82% |
| 2026/09/23 | $0.3356 | $0.3415 | $0.3049 | $0.3081 | -8.28% |
| 2026/09/22 | $0.3414 | $0.3545 | $0.3318 | $0.3359 | -1.64% |
| 2026/09/21 | $0.3355 | $0.3492 | $0.3171 | $0.3415 | +1.67% |
| 2026/09/20 | $0.3154 | $0.3364 | $0.3059 | $0.3359 | +6.53% |
| 2026/09/19 | $0.284 | $0.327 | $0.277 | $0.3153 | +10.98% |
| 2026/09/18 | $0.2511 | $0.2908 | $0.2493 | $0.2841 | +13.05% |
| 2026/09/17 | $0.2429 | $0.256 | $0.2373 | $0.2513 | +3.50% |
| 2026/09/16 | $0.2351 | $0.2439 | $0.2287 | $0.2428 | +3.32% |
| 2026/09/15 | $0.2639 | $0.267 | $0.2326 | $0.235 | -10.98% |
| 2026/09/14 | $0.2656 | $0.273 | $0.2627 | $0.264 | -0.64% |
| 2026/09/13 | $0.2679 | $0.2801 | $0.2645 | $0.2657 | -0.97% |
| 2026/09/12 | $0.2528 | $0.2727 | $0.2528 | $0.2683 | +6.17% |
| 2026/09/11 | $0.2534 | $0.2686 | $0.2493 | $0.2527 | -0.28% |
| 2026/09/10 | $0.274 | $0.2744 | $0.2534 | $0.2534 | -7.55% |
| 2026/09/09 | $0.2713 | $0.2822 | $0.2655 | $0.2741 | +0.99% |
| 2026/09/08 | $0.277 | $0.2805 | $0.2654 | $0.2714 | -2.06% |
| 2026/09/07 | $0.269 | $0.2915 | $0.2587 | $0.2771 | +2.93% |
Stacksは2024/04/01に史上最高値$3.85を記録し、当データセットの最安値は$0.043です。すべての値は主要取引所の日次終値に基づく米ドル建てです。