STIX Token Historical Data

STIX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.0000382
-6.82%
$ 379,827 $ 8,386
Nov 13, 2025 $ 0.000041
+2.10%
$ 409,794 $ 11,253
Nov 12, 2025 $ 0.0000395
-8.10%
$ 401,356 $ 4,258
Nov 11, 2025 $ 0.0000427
-2.93%
$ 426,900 $ 4,890
Nov 10, 2025 $ 0.0000436
+8.15%
$ 436,258 $ 4,892
Nov 9, 2025 $ 0.0000404
-3.90%
$ 403,368 $ 4,883
Nov 8, 2025 $ 0.0000406
-4.04%
$ 406,272 $ 4,883
Nov 7, 2025 $ 0.0000424
+14.46%
$ 423,360 $ 4,883
Nov 6, 2025 $ 0.0000376
-6.71%
$ 376,285 $ 4,890
Nov 5, 2025 $ 0.00004
-2.43%
$ 399,824 $ 4,883
Nov 4, 2025 $ 0.000041
-6.79%
$ 409,775 $ 4,958
Nov 3, 2025 $ 0.0000433
-7.70%
$ 432,350 $ 4,205
Nov 2, 2025 $ 0.000047
-8.27%
$ 471,162 $ 3,763
Nov 1, 2025 $ 0.0000509
+4.61%
$ 508,574 $ 4,081
Oct 31, 2025 $ 0.00005
+1.33%
$ 499,564 $ 4,092
Oct 30, 2025 $ 0.000049
-12.72%
$ 493,016 $ 4,060
Oct 29, 2025 $ 0.0000561
-4.64%
$ 561,198 $ 4,170
Oct 28, 2025 $ 0.000059
-3.44%
$ 589,748 $ 4,057
Oct 27, 2025 $ 0.0000601
-16.78%
$ 600,763 $ 4,731
Oct 26, 2025 $ 0.000072
+7.23%
$ 719,692 $ 4,765
Oct 25, 2025 $ 0.0000669
+13.62%
$ 668,979 $ 4,316
Oct 24, 2025 $ 0.0000588
+7.67%
$ 581,703 $ 3,901
Oct 23, 2025 $ 0.0000538
+0.75%
$ 549,576 $ 4,328
Oct 22, 2025 $ 0.0000534
-4.67%
$ 525,759 $ 6,641
Oct 21, 2025 $ 0.000058
-6.44%
$ 569,346 $ 7,962
Oct 20, 2025 $ 0.0000627
+25.53%
$ 609,747 $ 6,727
Oct 19, 2025 $ 0.00005
-6.38%
$ 519,465 $ 6,551
Oct 18, 2025 $ 0.0000534
-4.64%
$ 533,832 $ 6,598
Oct 17, 2025 $ 0.0000565
-2.04%
$ 554,734 $ 7,462
Oct 16, 2025 $ 0.000057
+5.60%
$ 576,573 $ 8,205
Oct 15, 2025 $ 0.0000555
+9.96%
$ 554,844 $ 8,222
Oct 14, 2025 $ 0.0000505
-6.45%
$ 499,794 $ 7,516
Oct 13, 2025 $ 0.0000526
-2.59%
$ 525,436 $ 7,110
Oct 12, 2025 $ 0.000053
+3.02%
$ 530,114 $ 7,380
Oct 11, 2025 $ 0.000051
+2.74%
$ 509,795 $ 7,555
Oct 10, 2025 $ 0.0000496
-17.59%
$ 496,196 $ 5,966
Oct 9, 2025 $ 0.000061
-3.45%
$ 609,507 $ 4,331
Oct 8, 2025 $ 0.000064
+6.64%
$ 639,594 $ 3,821
Oct 7, 2025 $ 0.0000608
-9.32%
$ 608,200 $ 4,119
Oct 6, 2025 $ 0.0000671
-6.38%
$ 670,705 $ 7,253
Oct 5, 2025 $ 0.0000717
+11.87%
$ 716,756 $ 8,045
Oct 4, 2025 $ 0.0000641
-0.02%
$ 640,430 $ 10,096
Oct 3, 2025 $ 0.0000641
-8.82%
$ 640,788 $ 9,301
Oct 2, 2025 $ 0.0000703
+11.55%
$ 702,284 $ 6,824
Oct 1, 2025 $ 0.0000632
+13.49%
$ 628,221 $ 4,725
Sep 30, 2025 $ 0.0000557
-11.63%
$ 556,054 $ 7,399
Sep 29, 2025 $ 0.000063
+0.50%
$ 629,683 $ 24,494
Sep 28, 2025 $ 0.0000627
-8.88%
$ 626,413 $ 7,424
Sep 27, 2025 $ 0.0000688
-2.41%
$ 687,543 $ 4,435
Sep 26, 2025 $ 0.00007
+9.44%
$ 704,518 $ 6,386