$STACK Historical Data

$STACK Page 5
Download
Date Close Price change Market cap Trading volume
Mar 21, 2024 $ 0.0174
-7.99%
$ 1.74 million $ 33,764
Mar 20, 2024 $ 0.0189
+23.74%
$ 1.89 million $ 42,967
Mar 19, 2024 $ 0.0153
-25.86%
$ 1.53 million $ 41,145
Mar 18, 2024 $ 0.0207
+5.18%
$ 2.07 million $ 65,407
Mar 17, 2024 $ 0.0197
-2.53%
$ 1.97 million $ 15,755
Mar 16, 2024 $ 0.0202
-9.50%
$ 2.02 million $ 16,467
Mar 15, 2024 $ 0.0223
+18.42%
$ 2.23 million $ 35,190
Mar 14, 2024 $ 0.0188
-6.21%
$ 1.88 million $ 36,496
Mar 13, 2024 $ 0.0201
+3.11%
$ 2.01 million $ 141,780
Mar 12, 2024 $ 0.0194
+4.03%
$ 1.94 million $ 100,037
Mar 11, 2024 $ 0.019
-29.26%
$ 1.9 million $ 97,816
Mar 10, 2024 $ 0.0269
-18.09%
$ 2.69 million $ 137,912
Mar 9, 2024 $ 0.0328
+8.80%
$ 3.28 million $ 69,623
Mar 8, 2024 $ 0.0302
+16.86%
$ 3.02 million $ 74,841
Mar 7, 2024 $ 0.0258
-5.95%
$ 2.58 million $ 121,090
Mar 6, 2024 $ 0.0274
+10.67%
$ 2.74 million $ 128,528
Mar 5, 2024 $ 0.0251
-1.71%
$ 2.51 million $ 100,607
Mar 4, 2024 $ 0.0255
+21.34%
$ 2.55 million $ 79,233
Mar 3, 2024 $ 0.021
+0.34%
$ 2.1 million $ 32,723
Mar 2, 2024 $ 0.0209
+14.03%
$ 2.09 million $ 19,278
Mar 1, 2024 $ 0.0183
-0.08%
$ 1.83 million $ 30,977
Feb 29, 2024 $ 0.0184
-16.84%
$ 1.84 million $ 33,168
Feb 28, 2024 $ 0.0221
+16.23%
$ 2.21 million $ 28,883
Feb 27, 2024 $ 0.019
+6.05%
$ 1.9 million $ 26,397
Feb 26, 2024 $ 0.0179
-9.08%
$ 1.79 million $ 20,888
Feb 25, 2024 $ 0.0197
+5.97%
$ 1.97 million $ 27,369
Feb 24, 2024 $ 0.0186
+3.50%
$ 1.86 million $ 38,486
Feb 23, 2024 $ 0.0179
-19.03%
$ 1.79 million $ 53,034
Feb 22, 2024 $ 0.0222
+8.10%
$ 2.22 million $ 23,750
Feb 21, 2024 $ 0.0205
-1.52%
$ 2.05 million $ 57,733
Feb 20, 2024 $ 0.0208
+6.07%
$ 2.08 million $ 88,005
Feb 19, 2024 $ 0.0196
+56.09%
$ 1.96 million $ 95,621
Feb 18, 2024 $ 0.0126
-1.68%
$ 1.26 million $ 12,630
Feb 17, 2024 $ 0.0128
+27.11%
$ 1.28 million $ 22,962
Feb 16, 2024 $ 0.0101
+2.74%
$ 1.01 million $ 39,010
Feb 15, 2024 $ 0.0098
-7.74%
$ 980,252 $ 18,148
Feb 14, 2024 $ 0.0106
+76.75%
$ 1.06 million $ 54,153
Feb 13, 2024 $ 0.00601
-0.84%
$ 601,385 $ 3,037
Feb 12, 2024 $ 0.00606
+39.81%
$ 605,954 $ 6,339
Feb 11, 2024 $ 0.00433
-1.02%
$ 433,107 $ 2,920
Feb 10, 2024 $ 0.00419
+0.32%
$ 419,132 $ 4,139
Feb 9, 2024 $ 0.00418
-9.37%
$ 417,976 $ 8,433
Feb 8, 2024 $ 0.00461
-5.49%
$ 461,388 $ 19,133
Feb 7, 2024 $ 0.00488
+3.08%
$ 488,255 $ 2,368
Feb 6, 2024 $ 0.00474
+8.68%
$ 473,740 $ 66,663
Feb 5, 2024 $ 0.00436
-2.31%
$ 435,817 $ 6,590
Feb 4, 2024 $ 0.00446
-2.46%
$ 446,120 $ 8,653
Feb 3, 2024 $ 0.00457
+4.62%
$ 457,221 $ 2,294
Feb 2, 2024 $ 0.00437
-0.04%
$ 436,905 $ 5,245
Feb 1, 2024 $ 0.00437
-13.56%
$ 436,954 $ 25,267