STIX Token Historical Data

STIX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0000688
-2.41%
$ 687,543 $ 4,435
Sep 26, 2025 $ 0.00007
+9.44%
$ 704,518 $ 6,386
Sep 25, 2025 $ 0.0000648
-3.42%
$ 634,768 $ 3,391
Sep 24, 2025 $ 0.0000666
-2.68%
$ 671,167 $ 1,889
Sep 23, 2025 $ 0.0000674
-2.26%
$ 673,439 $ 1,079
Sep 22, 2025 $ 0.000069
+2.50%
$ 693,719 $ 2,680
Sep 21, 2025 $ 0.0000684
+1.52%
$ 672,705 $ 4,469
Sep 20, 2025 $ 0.000069
+1.94%
$ 673,463 $ 2,825
Sep 19, 2025 $ 0.0000679
-4.65%
$ 676,752 $ 2,365
Sep 18, 2025 $ 0.000071
-3.78%
$ 717,119 $ 4,983
Sep 17, 2025 $ 0.0000726
+3.78%
$ 738,784 $ 4,031
Sep 16, 2025 $ 0.0000694
+3.33%
$ 699,497 $ 4,318
Sep 15, 2025 $ 0.0000674
+1.87%
$ 677,443 $ 2,733
Sep 14, 2025 $ 0.0000674
-0.75%
$ 665,998 $ 3,160
Sep 13, 2025 $ 0.0000662
-4.58%
$ 661,491 $ 4,668
Sep 12, 2025 $ 0.0000696
+3.59%
$ 696,020 $ 1,329
Sep 11, 2025 $ 0.000067
-3.09%
$ 670,243 $ 4,206
Sep 10, 2025 $ 0.0000707
-1.15%
$ 707,006 $ 4,697
Sep 9, 2025 $ 0.0000708
+6.01%
$ 707,735 $ 5,727
Sep 8, 2025 $ 0.0000667
-0.64%
$ 666,934 $ 4,586
Sep 7, 2025 $ 0.0000671
+3.04%
$ 671,264 $ 3,658
Sep 6, 2025 $ 0.0000652
-1.74%
$ 651,359 $ 3,893
Sep 5, 2025 $ 0.0000663
-0.37%
$ 662,759 $ 4,090
Sep 4, 2025 $ 0.0000651
-7.17%
$ 665,595 $ 4,826
Sep 3, 2025 $ 0.0000721
+6.05%
$ 708,444 $ 4,979
Sep 2, 2025 $ 0.000067
+3.09%
$ 673,585 $ 4,749
Sep 1, 2025 $ 0.000065
-4.65%
$ 649,878 $ 4,985
Aug 31, 2025 $ 0.0000672
-0.05%
$ 673,877 $ 4,491
Aug 30, 2025 $ 0.0000668
+8.25%
$ 669,049 $ 3,986
Aug 29, 2025 $ 0.0000612
-1.53%
$ 611,899 $ 2,960
Aug 28, 2025 $ 0.0000622
+2.86%
$ 621,490 $ 4,159
Aug 27, 2025 $ 0.00006
-1.38%
$ 604,286 $ 8,719
Aug 26, 2025 $ 0.0000603
+12.66%
$ 597,411 $ 5,579
Aug 25, 2025 $ 0.0000539
-11.58%
$ 526,881 $ 8,791
Aug 24, 2025 $ 0.0000613
-13.38%
$ 609,849 $ 5,510
Aug 23, 2025 $ 0.0000714
-1.13%
$ 710,656 $ 12,638
Aug 22, 2025 $ 0.0000729
-9.28%
$ 721,539 $ 7,503
Aug 21, 2025 $ 0.0000802
+1.79%
$ 804,211 $ 6,474
Aug 20, 2025 $ 0.0000771
+4.53%
$ 788,012 $ 6,803
Aug 19, 2025 $ 0.0000768
-6.47%
$ 730,694 $ 7,262
Aug 18, 2025 $ 0.000082
-4.72%
$ 819,440 $ 5,316
Aug 17, 2025 $ 0.0000868
+10.16%
$ 868,317 $ 5,781
Aug 16, 2025 $ 0.0000789
+11.12%
$ 789,196 $ 4,047
Aug 15, 2025 $ 0.0000727
+5.89%
$ 727,083 $ 4,111
Aug 14, 2025 $ 0.0000673
-9.47%
$ 686,664 $ 5,682
Aug 13, 2025 $ 0.0000743
+10.87%
$ 742,891 $ 20,102
Aug 12, 2025 $ 0.000067
+2.88%
$ 670,061 $ 21,715
Aug 11, 2025 $ 0.0000652
+5.82%
$ 651,383 $ 22,953
Aug 10, 2025 $ 0.0000615
-1.43%
$ 615,265 $ 20,482
Aug 9, 2025 $ 0.0000623
+1.64%
$ 623,172 $ 21,272