STIX Token Historical Data

STIX Page 6
Download
Date Close Price change Market cap Trading volume
Dec 8, 2025 $ 0.000021
-8.70%
$ 209,892 $ 8,075
Dec 7, 2025 $ 0.0000224
-7.66%
$ 223,564 $ 8,092
Dec 6, 2025 $ 0.0000242
+5.31%
$ 242,102 $ 7,376
Dec 5, 2025 $ 0.0000232
-23.06%
$ 231,667 $ 5,799
Dec 4, 2025 $ 0.0000301
-4.58%
$ 301,097 $ 3,138
Dec 3, 2025 $ 0.0000317
-6.63%
$ 317,318 $ 10,103
Dec 2, 2025 $ 0.000033
-5.71%
$ 329,839 $ 2,904
Dec 1, 2025 $ 0.000035
-8.70%
$ 349,832 $ 5,456
Nov 30, 2025 $ 0.0000376
+14.11%
$ 383,153 $ 4,761
Nov 29, 2025 $ 0.000033
-2.93%
$ 324,099 $ 6,680
Nov 28, 2025 $ 0.000032
-6.04%
$ 319,847 $ 3,004
Nov 27, 2025 $ 0.000035
+2.92%
$ 349,760 $ 2,771
Nov 26, 2025 $ 0.000033
+0.00%
$ 339,837 $ 3,245
Nov 25, 2025 $ 0.000033
+4.60%
$ 332,563 $ 3,706
Nov 24, 2025 $ 0.0000306
-15.10%
$ 309,855 $ 5,785
Nov 23, 2025 $ 0.000037
+21.37%
$ 357,368 $ 3,821
Nov 22, 2025 $ 0.000031
-4.58%
$ 295,009 $ 6,090
Nov 21, 2025 $ 0.000033
+3.13%
$ 329,846 $ 6,859
Nov 20, 2025 $ 0.0000315
-3.35%
$ 315,245 $ 5,725
Nov 19, 2025 $ 0.0000326
-5.93%
$ 325,936 $ 8,037
Nov 18, 2025 $ 0.0000353
-6.36%
$ 346,481 $ 4,536
Nov 17, 2025 $ 0.0000377
+2.02%
$ 377,203 $ 10,441
Nov 16, 2025 $ 0.000036
-5.26%
$ 369,729 $ 3,978
Nov 15, 2025 $ 0.0000387
+1.84%
$ 379,827 $ 3,298
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