Stox (STX) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.243873
8.55%
05:28 AM ET
Low:$0.242251
High:$0.2678
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$442,538,510
Volume 24h
$626,968
Volume / Market Cap
0.001417
Price Change 24h
$0.022793
8.55%
Circulating Supply
1,814,626,438 STX
Historical Data of Stox
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $0.261 | $0.2764 | $0.2559 | $0.2596 | 0.536398% |
| February 26, 2026 | $0.2648 | $0.2667 | $0.2539 | $0.2583 | 2.45468% |
| February 25, 2026 | $0.2369 | $0.2745 | $0.2367 | $0.2724 | 14.9852% |
| February 24, 2026 | $0.2361 | $0.2418 | $0.2293 | $0.2386 | 1.05887% |
| February 23, 2026 | $0.2445 | $0.2445 | $0.2314 | $0.2354 | 3.72188% |
| February 22, 2026 | $0.254 | $0.254 | $0.2421 | $0.2429 | 4.37008% |
| February 21, 2026 | $0.2561 | $0.2591 | $0.2534 | $0.2538 | 0.898087% |
| February 20, 2026 | $0.25 | $0.2591 | $0.247 | $0.2555 | 2.2% |
| February 19, 2026 | $0.2526 | $0.2546 | $0.2444 | $0.2482 | 1.74188% |
| February 18, 2026 | $0.2607 | $0.265 | $0.2521 | $0.2534 | 2.80015% |
| February 17, 2026 | $0.2673 | $0.2678 | $0.2566 | $0.2619 | 2.0202% |
| February 16, 2026 | $0.2668 | $0.2721 | $0.2602 | $0.2656 | 0.449775% |
| February 15, 2026 | $0.277 | $0.28 | $0.2599 | $0.2646 | 4.47653% |
| February 14, 2026 | $0.2697 | $0.2802 | $0.2674 | $0.2794 | 3.59659% |
| February 13, 2026 | $0.262 | $0.2799 | $0.2586 | $0.2737 | 4.46565% |
| February 12, 2026 | $0.2551 | $0.2687 | $0.2551 | $0.2617 | 2.58722% |
| February 11, 2026 | $0.2532 | $0.2625 | $0.2438 | $0.259 | 2.29068% |
| February 10, 2026 | $0.2632 | $0.2635 | $0.2521 | $0.2541 | 3.45745% |
| February 09, 2026 | $0.2689 | $0.2701 | $0.2528 | $0.2649 | 1.48754% |
| February 08, 2026 | $0.2682 | $0.288 | $0.2649 | $0.2704 | 0.820283% |
| February 07, 2026 | $0.2781 | $0.2846 | $0.2603 | $0.2694 | 3.12837% |
| February 06, 2026 | $0.249 | $0.2847 | $0.2209 | $0.2813 | 12.9719% |
| February 05, 2026 | $0.2779 | $0.2893 | $0.2437 | $0.2487 | 10.5074% |
| February 04, 2026 | $0.3082 | $0.3097 | $0.2787 | $0.2835 | 8.01428% |
| February 03, 2026 | $0.2895 | $0.3248 | $0.2883 | $0.322 | 11.2263% |
| February 02, 2026 | $0.255 | $0.2966 | $0.2479 | $0.2903 | 13.8431% |
| February 01, 2026 | $0.2614 | $0.2646 | $0.2495 | $0.2524 | 3.443% |
| January 30, 2026 | $0.286 | $0.2929 | $0.2726 | $0.286 | % |
| January 29, 2026 | $0.2995 | $0.3001 | $0.2761 | $0.2843 | 5.07513% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stox price
$0.243873
8.55%