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
$0.876825
2.84%
11:21 AM ET
Low:$0.840273
High:$0.933087
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$1,381,187,341
Volume 24h
$11,536,700
Volume / Market Cap
0.008353
Price Change 24h
$0.024186
2.84%
Circulating Supply
1,575,214,125 STX
Historical Data of Stox
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 26, 2025 | $0.8704 | $0.8866 | $0.8403 | $0.8427 | 3.18244% |
| April 25, 2025 | $0.8725 | $0.9251 | $0.8576 | $0.8749 | 0.275072% |
| April 24, 2025 | $0.7788 | $0.8612 | $0.7375 | $0.8447 | 8.46174% |
| April 23, 2025 | $0.8159 | $0.8242 | $0.7579 | $0.7736 | 5.18446% |
| April 22, 2025 | $0.7007 | $0.8196 | $0.6908 | $0.8159 | 16.4407% |
| April 21, 2025 | $0.6344 | $0.7259 | $0.6331 | $0.7156 | 12.7995% |
| April 20, 2025 | $0.6143 | $0.6459 | $0.604 | $0.6331 | 3.06039% |
| April 19, 2025 | $0.5923 | $0.6162 | $0.5892 | $0.6158 | 3.96758% |
| April 18, 2025 | $0.583 | $0.5995 | $0.5761 | $0.5936 | 1.81818% |
| April 17, 2025 | $0.5765 | $0.5925 | $0.5687 | $0.5854 | 1.5438% |
| April 16, 2025 | $0.5815 | $0.5921 | $0.5659 | $0.5787 | 0.481513% |
| April 15, 2025 | $0.6011 | $0.6188 | $0.5818 | $0.584 | 2.84478% |
| April 14, 2025 | $0.6127 | $0.6329 | $0.5975 | $0.6006 | 1.97487% |
| April 13, 2025 | $0.6471 | $0.6488 | $0.6089 | $0.6112 | 5.54783% |
| April 12, 2025 | $0.6151 | $0.6564 | $0.6048 | $0.6471 | 5.20241% |
| April 11, 2025 | $0.5941 | $0.6291 | $0.59 | $0.6214 | 4.59519% |
| April 10, 2025 | $0.6057 | $0.621 | $0.5743 | $0.5934 | 2.03071% |
| April 09, 2025 | $0.5349 | $0.6111 | $0.517 | $0.6079 | 13.6474% |
| April 08, 2025 | $0.5521 | $0.5785 | $0.5313 | $0.5389 | 2.39087% |
| April 07, 2025 | $0.5311 | $0.5624 | $0.4771 | $0.553 | 4.12352% |
| April 06, 2025 | $0.5994 | $0.611 | $0.5252 | $0.5351 | 10.7274% |
| April 05, 2025 | $0.6012 | $0.6147 | $0.5877 | $0.591 | 1.69661% |
| April 04, 2025 | $0.5785 | $0.6122 | $0.5637 | $0.6034 | 4.30423% |
| April 03, 2025 | $0.5754 | $0.6014 | $0.5553 | $0.5773 | 0.330205% |
| April 02, 2025 | $0.6173 | $0.6354 | $0.5924 | $0.6031 | 2.30034% |
| April 01, 2025 | $0.6067 | $0.6362 | $0.6023 | $0.6169 | 1.68123% |
| March 31, 2025 | $0.6087 | $0.6244 | $0.5906 | $0.6099 | 0.197141% |
| March 30, 2025 | $0.6214 | $0.6341 | $0.6086 | $0.6167 | 0.756357% |
| March 29, 2025 | $0.6596 | $0.6609 | $0.6157 | $0.616 | 6.61007% |
| March 28, 2025 | $0.7269 | $0.7277 | $0.6478 | $0.6492 | 10.6892% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stox price
$0.876825
2.84%