STIX Token Historical Data

STIX Page 8
Download
Date Close Price change Market cap Trading volume
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
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