STIX Token Historical Data

STIX Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.0000715
-2.11%
$ 714,541 $ 4,804
Apr 1, 2025 $ 0.000073
-16.07%
$ 729,951 $ 8,651
Mar 31, 2025 $ 0.000087
+3.53%
$ 869,756 $ 2,615
Mar 30, 2025 $ 0.000084
-6.82%
$ 840,103 $ 2,251
Mar 29, 2025 $ 0.0000902
-8.42%
$ 901,626 $ 3,998
Mar 28, 2025 $ 0.0000985
+0.47%
$ 984,519 $ 4,923
Mar 27, 2025 $ 0.000098
-3.02%
$ 979,929 $ 4,947
Mar 26, 2025 $ 0.000101
-12.08%
$ 1.01 million $ 2,085
Mar 25, 2025 $ 0.000114
-8.56%
$ 1.14 million $ 5,219
Mar 24, 2025 $ 0.000125
+12.50%
$ 1.25 million $ 21,388
Mar 23, 2025 $ 0.00011
-13.82%
$ 1.1 million $ 15,744
Mar 22, 2025 $ 0.000126
+8.50%
$ 1.26 million $ 3,986
Mar 21, 2025 $ 0.000118
+3.21%
$ 1.18 million $ 5,674
Mar 20, 2025 $ 0.000114
+7.54%
$ 1.14 million $ 2,437
Mar 19, 2025 $ 0.000106
-5.55%
$ 1.06 million $ 6,531
Mar 18, 2025 $ 0.000112
-15.40%
$ 1.12 million $ 4,784
Mar 17, 2025 $ 0.000133
-6.88%
$ 1.33 million $ 7,528
Mar 16, 2025 $ 0.000143
+4.50%
$ 1.43 million $ 11,559
Mar 15, 2025 $ 0.000135
+12.50%
$ 1.35 million $ 6,990
Mar 14, 2025 $ 0.000117
+13.71%
$ 1.17 million $ 4,493
Mar 13, 2025 $ 0.000104
-4.13%
$ 1.04 million $ 6,027
Mar 12, 2025 $ 0.000108
+19.39%
$ 1.08 million $ 8,671
Mar 11, 2025 $ 0.0000906
-21.73%
$ 905,694 $ 9,256
Mar 10, 2025 $ 0.000117
-6.85%
$ 1.17 million $ 10,603
Mar 9, 2025 $ 0.000126
-6.30%
$ 1.26 million $ 7,248
Mar 8, 2025 $ 0.000134
-2.67%
$ 1.34 million $ 11,992
Mar 7, 2025 $ 0.000138
-18.19%
$ 1.38 million $ 14,023
Mar 6, 2025 $ 0.000166
-5.46%
$ 1.66 million $ 9,541
Mar 5, 2025 $ 0.000176
+8.06%
$ 1.76 million $ 75,420
Mar 4, 2025 $ 0.000163
-3.97%
$ 1.63 million $ 6,549
Mar 3, 2025 $ 0.000169
-16.63%
$ 1.69 million $ 13,676
Mar 2, 2025 $ 0.000203
+13.79%
$ 2.03 million $ 6,021
Mar 1, 2025 $ 0.000179
-4.55%
$ 1.79 million $ 5,448
Feb 28, 2025 $ 0.000187
+4.68%
$ 1.87 million $ 6,477
Feb 27, 2025 $ 0.000179
-7.28%
$ 1.79 million $ 6,327
Feb 26, 2025 $ 0.000193
+1.01%
$ 1.93 million $ 9,627
Feb 25, 2025 $ 0.000189
+10.98%
$ 1.89 million $ 12,941
Feb 24, 2025 $ 0.000171
-7.85%
$ 1.71 million $ 9,108
Feb 23, 2025 $ 0.000185
-7.63%
$ 1.85 million $ 8,106
Feb 22, 2025 $ 0.0002
+10.28%
$ 2 million $ 10,700
Feb 21, 2025 $ 0.000182
-2.87%
$ 1.82 million $ 9,259
Feb 20, 2025 $ 0.000187
+14.15%
$ 1.87 million $ 5,866
Feb 19, 2025 $ 0.000164
-1.77%
$ 1.64 million $ 4,194
Feb 18, 2025 $ 0.000168
-7.25%
$ 1.68 million $ 17,350
Feb 17, 2025 $ 0.000182
-25.12%
$ 1.82 million $ 61,355
Feb 16, 2025 $ 0.000235
+22.37%
$ 2.35 million $ 82,504
Feb 15, 2025 $ 0.000192
-6.95%
$ 1.92 million $ 2,664
Feb 14, 2025 $ 0.000206
+19.54%
$ 2.06 million $ 22,095
Feb 13, 2025 $ 0.000173
-5.67%
$ 1.73 million $ 6,751
Feb 12, 2025 $ 0.000183
+8.28%
$ 1.83 million $ 16,130