Sejarah harga Stacks
$0.3741
-3.95% 24j
Harga sejarah Stacks (STX) sejak 25 Okt 2019: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.3741.
Paras tertinggi sepanjang masa
$3.85
1 Apr 2024
Paras terendah sepanjang masa
$0.043
13 Mac 2020
Pulangan sejak rekod pertama
-0.51%
25 Okt 2019
Bulan terbaik
+221.27%
Februari 2023
Bulan terburuk
-54.28%
Mei 2021
Memuatkan…
Sejarah harga Stacks mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.2445 | $0.4142 | $0.1177 | $0.376 | +53.78% |
| 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% |
Sejarah harga Stacks mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0.3716 | $0.4142 | $0.3509 | $0.376 | +1.10% |
| September 2026 | $0.2513 | $0.3837 | $0.2287 | $0.3719 | +47.99% |
| Ogos 2026 | $0.1377 | $0.29 | $0.1177 | $0.2513 | +82.63% |
| Julai 2026 | $0.1611 | $0.1786 | $0.131 | $0.1376 | -14.64% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2025 | $0.709 | $0.81 | $0.61 | $0.62 | -12.55% |
| Julai 2025 | $0.659 | $0.917 | $0.627 | $0.709 | +7.59% |
| Jun 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% |
| Mac 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% |
| Disember 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% |
| Ogos 2024 | $1.73 | $1.86 | $1.06 | $1.52 | -12.09% |
| Julai 2024 | $1.72 | $2.05 | $1.25 | $1.73 | +0.41% |
| Jun 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% |
| Mac 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% |
| Disember 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 lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0.3895 | $0.4032 | $0.3744 | $0.376 | -3.49% |
| 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% |
| 6 Sep 2026 | $0.2698 | $0.2733 | $0.261 | $0.2692 | -0.04% |
Stacks mencapai paras tertinggi sepanjang masa $3.85 pada 1 Apr 2024, manakala harga terendah dalam data kami ialah $0.043. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.