STIX Token Historical Data

STIX Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.0000909
+4.20%
$ 908,760 $ 30,929
May 21, 2025 $ 0.0000872
+2.72%
$ 871,993 $ 31,429
May 20, 2025 $ 0.0000849
-3.25%
$ 849,065 $ 31,612
May 19, 2025 $ 0.000088
-8.10%
$ 879,837 $ 29,946
May 18, 2025 $ 0.0000954
+9.65%
$ 953,969 $ 32,916
May 17, 2025 $ 0.0000869
-2.76%
$ 869,003 $ 30,626
May 16, 2025 $ 0.0000894
+2.26%
$ 893,618 $ 28,964
May 15, 2025 $ 0.0000874
-5.25%
$ 873,858 $ 29,270
May 14, 2025 $ 0.0000922
+0.85%
$ 922,315 $ 29,326
May 13, 2025 $ 0.0000915
+1.21%
$ 914,542 $ 30,202
May 12, 2025 $ 0.0000904
-2.12%
$ 903,669 $ 32,647
May 11, 2025 $ 0.0000923
-2.30%
$ 923,358 $ 25,652
May 10, 2025 $ 0.0000945
-2.05%
$ 944,806 $ 22,220
May 9, 2025 $ 0.0000964
-4.75%
$ 964,385 $ 26,814
May 8, 2025 $ 0.000101
+12.52%
$ 1.01 million $ 37,147
May 7, 2025 $ 0.00009
-0.28%
$ 899,493 $ 33,349
May 6, 2025 $ 0.0000902
-6.84%
$ 902,100 $ 26,675
May 5, 2025 $ 0.0000968
+0.36%
$ 968,283 $ 24,961
May 4, 2025 $ 0.0000965
-1.18%
$ 964,766 $ 20,839
May 3, 2025 $ 0.0000976
+1.94%
$ 976,280 $ 24,374
May 2, 2025 $ 0.0000958
+3.99%
$ 958,082 $ 22,262
May 1, 2025 $ 0.0000924
+0.37%
$ 921,354 $ 30,265
Apr 30, 2025 $ 0.000092
+2.26%
$ 920,265 $ 40,681
Apr 29, 2025 $ 0.0000868
-35.33%
$ 868,055 $ 52,424
Apr 28, 2025 $ 0.000134
+6.44%
$ 1.34 million $ 27,324
Apr 27, 2025 $ 0.000126
-2.62%
$ 1.26 million $ 30,393
Apr 26, 2025 $ 0.000129
+26.48%
$ 1.29 million $ 35,974
Apr 25, 2025 $ 0.000102
-3.85%
$ 1.02 million $ 48,153
Apr 24, 2025 $ 0.000107
+3.16%
$ 1.07 million $ 19,856
Apr 23, 2025 $ 0.000103
+10.70%
$ 1.03 million $ 26,530
Apr 22, 2025 $ 0.0000933
+11.09%
$ 932,638 $ 80,802
Apr 21, 2025 $ 0.0000842
+4.18%
$ 841,811 $ 64,171
Apr 20, 2025 $ 0.0000808
-4.09%
$ 807,827 $ 71,542
Apr 19, 2025 $ 0.0000841
+2.30%
$ 841,421 $ 73,612
Apr 18, 2025 $ 0.0000823
+0.28%
$ 822,814 $ 66,519
Apr 17, 2025 $ 0.000082
+2.12%
$ 819,796 $ 72,315
Apr 16, 2025 $ 0.0000802
-0.03%
$ 801,812 $ 56,118
Apr 15, 2025 $ 0.0000799
-4.61%
$ 798,476 $ 19,668
Apr 14, 2025 $ 0.0000837
+0.12%
$ 836,960 $ 39,074
Apr 13, 2025 $ 0.0000836
-9.70%
$ 835,811 $ 56,628
Apr 12, 2025 $ 0.0000926
+7.44%
$ 925,649 $ 45,672
Apr 11, 2025 $ 0.0000862
+17.78%
$ 861,544 $ 24,280
Apr 10, 2025 $ 0.0000731
-2.27%
$ 730,623 $ 3,682
Apr 9, 2025 $ 0.0000748
+5.92%
$ 747,667 $ 3,926
Apr 8, 2025 $ 0.0000706
+1.00%
$ 706,440 $ 4,059
Apr 7, 2025 $ 0.00007
+6.92%
$ 700,440 $ 6,967
Apr 6, 2025 $ 0.0000653
-7.59%
$ 653,400 $ 6,538
Apr 5, 2025 $ 0.0000707
-1.54%
$ 707,086 $ 4,745
Apr 4, 2025 $ 0.0000712
-0.26%
$ 712,107 $ 7,496
Apr 3, 2025 $ 0.0000714
-0.08%
$ 713,967 $ 6,119