Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Stacks Tether (STXUSDT)
STXUSDT
Stacks Tether (STXUSDT)
0.368400 $
-0.010300 (%-2.72)
Overview
Technicals
Comments
Archive

STXUSDT: Stacks Tether Historical Data

Historical price data, yearly archive and performance analysis for Stacks Tether.

Historical Chart

Loading chart...

Average

OPEN 0.713
CLOSE 0.7094

Low

LOW 0.201

High

HIGH 1.876
DATE OPEN HIGH LOW CLOSE
01/01/2025 1.536 1.642 1.491 1.61
01/02/2025 1.611 1.676 1.597 1.657
01/03/2025 1.658 1.748 1.615 1.736
01/04/2025 1.737 1.75 1.697 1.73
01/05/2025 1.73 1.782 1.696 1.761
01/06/2025 1.761 1.876 1.717 1.827
01/07/2025 1.828 1.828 1.597 1.6
01/08/2025 1.601 1.619 1.461 1.542
01/09/2025 1.542 1.56 1.464 1.501
01/10/2025 1.501 1.561 1.486 1.538
01/11/2025 1.537 1.557 1.505 1.534
01/12/2025 1.534 1.545 1.496 1.512
01/13/2025 1.512 1.543 1.352 1.454
01/14/2025 1.454 1.516 1.441 1.501
01/15/2025 1.501 1.616 1.47 1.616
01/16/2025 1.615 1.617 1.529 1.557
01/17/2025 1.557 1.685 1.557 1.677
01/18/2025 1.678 1.725 1.538 1.577
01/19/2025 1.577 1.606 1.38 1.41
01/20/2025 1.41 1.561 1.355 1.418
01/21/2025 1.418 1.52 1.356 1.483
01/22/2025 1.483 1.493 1.402 1.41
01/23/2025 1.409 1.441 1.347 1.4
01/24/2025 1.4 1.441 1.35 1.371
01/25/2025 1.372 1.407 1.354 1.389
01/26/2025 1.39 1.418 1.329 1.33
01/27/2025 1.33 1.331 1.201 1.283
01/28/2025 1.283 1.305 1.217 1.228
01/29/2025 1.228 1.294 1.217 1.248
01/30/2025 1.249 1.365 1.239 1.317
01/31/2025 1.318 1.386 1.305 1.331
02/01/2025 1.331 1.345 1.206 1.219
02/02/2025 1.218 1.242 0.975 1.036
02/03/2025 1.037 1.061 0.751 1.052
02/04/2025 1.052 1.085 0.974 1.013
02/05/2025 1.013 1.036 0.961 0.971
02/06/2025 0.971 0.995 0.888 0.899
02/07/2025 0.899 0.956 0.848 0.871
02/08/2025 0.87 0.928 0.847 0.912
02/09/2025 0.912 0.93 0.859 0.902
02/10/2025 0.902 0.997 0.873 0.967
02/11/2025 0.967 1.013 0.919 0.934
02/12/2025 0.934 1.006 0.894 0.985
02/13/2025 0.986 1.008 0.935 0.956
02/14/2025 0.956 1.015 0.949 0.986
02/15/2025 0.987 0.991 0.925 0.934
02/16/2025 0.933 0.961 0.917 0.93
02/17/2025 0.93 0.962 0.9 0.923
02/18/2025 0.922 0.927 0.849 0.875
02/19/2025 0.875 0.908 0.861 0.889
02/20/2025 0.889 0.953 0.886 0.95
02/21/2025 0.949 0.977 0.885 0.903
02/22/2025 0.903 0.934 0.894 0.929
02/23/2025 0.929 0.95 0.901 0.914
02/24/2025 0.914 0.922 0.77 0.781
02/25/2025 0.78 0.789 0.709 0.784
02/26/2025 0.784 0.812 0.755 0.796
02/27/2025 0.797 0.912 0.783 0.835
02/28/2025 0.836 0.845 0.764 0.831
03/01/2025 0.832 0.844 0.787 0.812
03/02/2025 0.812 0.891 0.784 0.879
03/03/2025 0.879 0.883 0.719 0.728
03/04/2025 0.729 0.733 0.647 0.705
03/05/2025 0.705 0.741 0.686 0.735
03/06/2025 0.735 0.767 0.709 0.723
03/07/2025 0.723 0.747 0.678 0.71
03/08/2025 0.71 0.719 0.676 0.683
03/09/2025 0.684 0.691 0.613 0.623
03/10/2025 0.623 0.664 0.572 0.581
03/11/2025 0.582 0.627 0.543 0.613
03/12/2025 0.613 0.653 0.592 0.636
03/13/2025 0.636 0.647 0.599 0.617
03/14/2025 0.617 0.66 0.614 0.64
03/15/2025 0.641 0.665 0.639 0.657
03/16/2025 0.657 0.658 0.611 0.618
03/17/2025 0.617 0.646 0.617 0.626
03/18/2025 0.626 0.626 0.587 0.615
03/19/2025 0.615 0.669 0.611 0.661
03/20/2025 0.661 0.667 0.63 0.644
03/21/2025 0.645 0.65 0.612 0.62
03/22/2025 0.62 0.633 0.615 0.621
03/23/2025 0.62 0.646 0.618 0.632
03/24/2025 0.631 0.695 0.623 0.685
03/25/2025 0.685 0.709 0.675 0.699
03/26/2025 0.699 0.758 0.695 0.721
03/27/2025 0.721 0.772 0.718 0.727
03/28/2025 0.728 0.728 0.648 0.66
03/29/2025 0.66 0.662 0.613 0.622
03/30/2025 0.622 0.635 0.602 0.608
03/31/2025 0.609 0.625 0.591 0.606
04/01/2025 0.607 0.637 0.603 0.617
04/02/2025 0.617 0.636 0.567 0.575
04/03/2025 0.575 0.602 0.555 0.579
04/04/2025 0.579 0.613 0.563 0.602
04/05/2025 0.602 0.615 0.587 0.6
04/06/2025 0.6 0.611 0.518 0.532
04/07/2025 0.532 0.563 0.477 0.552
04/08/2025 0.552 0.578 0.53 0.535
04/09/2025 0.536 0.614 0.517 0.606
04/10/2025 0.605 0.621 0.574 0.595
04/11/2025 0.595 0.629 0.59 0.615
04/12/2025 0.616 0.657 0.605 0.647
04/13/2025 0.648 0.649 0.604 0.613
04/14/2025 0.613 0.634 0.596 0.601
04/15/2025 0.602 0.619 0.578 0.582
04/16/2025 0.581 0.593 0.566 0.577
04/17/2025 0.577 0.593 0.569 0.583
04/18/2025 0.583 0.6 0.576 0.592
04/19/2025 0.592 0.62 0.589 0.614
04/20/2025 0.615 0.646 0.604 0.634
04/21/2025 0.634 0.727 0.633 0.7
04/22/2025 0.701 0.828 0.691 0.815
04/23/2025 0.816 0.88 0.747 0.779
04/24/2025 0.779 0.88 0.737 0.872
04/25/2025 0.872 0.925 0.847 0.87
04/26/2025 0.871 0.886 0.84 0.851
04/27/2025 0.852 0.933 0.839 0.841
04/28/2025 0.841 0.901 0.82 0.85
04/29/2025 0.851 0.886 0.813 0.824
04/30/2025 0.825 0.831 0.767 0.815
05/01/2025 0.814 0.856 0.809 0.835
05/02/2025 0.836 0.85 0.806 0.825
05/03/2025 0.825 0.828 0.769 0.772
05/04/2025 0.773 0.8 0.752 0.757
05/05/2025 0.756 0.78 0.744 0.77
05/06/2025 0.77 0.801 0.73 0.801
05/07/2025 0.801 0.901 0.793 0.896
05/08/2025 0.896 0.995 0.884 0.995
05/09/2025 0.995 0.995 0.945 0.973
05/10/2025 0.973 1.052 0.968 1.045
05/11/2025 1.044 1.074 0.977 0.997
05/12/2025 0.998 1.042 0.935 0.988
05/13/2025 0.988 1.018 0.926 1.002
05/14/2025 1.001 1.008 0.289 0.94
05/15/2025 0.941 0.952 0.862 0.887
05/16/2025 0.887 0.922 0.864 0.878
05/17/2025 0.878 0.878 0.835 0.845
05/18/2025 0.846 0.908 0.828 0.888
05/19/2025 0.889 0.895 0.812 0.857
05/20/2025 0.857 0.883 0.833 0.879
05/21/2025 0.88 0.95 0.859 0.932
05/22/2025 0.934 1.023 0.926 0.999
05/23/2025 1 1.025 0.896 0.904
05/24/2025 0.903 0.926 0.888 0.896
05/25/2025 0.896 0.901 0.848 0.884
05/26/2025 0.885 0.906 0.872 0.883
05/27/2025 0.884 0.915 0.861 0.888
05/28/2025 0.887 0.892 0.836 0.859
05/29/2025 0.86 0.875 0.817 0.823
05/30/2025 0.823 0.829 0.74 0.746
05/31/2025 0.746 0.756 0.707 0.742
06/01/2025 0.742 0.755 0.718 0.751
06/02/2025 0.751 0.759 0.72 0.756
06/03/2025 0.756 0.802 0.755 0.784
06/04/2025 0.783 0.798 0.747 0.749
06/05/2025 0.75 0.761 0.673 0.693
06/06/2025 0.692 0.717 0.619 0.629
06/07/2025 0.629 0.672 0.628 0.667
06/08/2025 0.666 0.674 0.645 0.648
06/09/2025 0.647 0.701 0.637 0.7
06/10/2025 0.7 0.717 0.683 0.717
06/11/2025 0.717 0.725 0.678 0.688
06/12/2025 0.688 0.688 0.64 0.648
06/13/2025 0.648 0.649 0.598 0.637
06/14/2025 0.637 0.639 0.615 0.627
06/15/2025 0.627 0.638 0.605 0.622
06/16/2025 0.622 0.667 0.613 0.638
06/17/2025 0.638 0.658 0.597 0.607
06/18/2025 0.607 0.624 0.586 0.617
06/19/2025 0.618 0.63 0.604 0.628
06/20/2025 0.628 0.655 0.599 0.612
06/21/2025 0.611 0.617 0.563 0.581
06/22/2025 0.582 0.592 0.522 0.56
06/23/2025 0.56 0.633 0.552 0.628
06/24/2025 0.629 0.68 0.624 0.663
06/25/2025 0.664 0.738 0.662 0.672
06/26/2025 0.672 0.681 0.636 0.655
06/27/2025 0.655 0.669 0.642 0.66
06/28/2025 0.66 0.67 0.649 0.666
06/29/2025 0.666 0.697 0.657 0.691
06/30/2025 0.692 0.693 0.646 0.659
07/01/2025 0.659 0.669 0.632 0.636
07/02/2025 0.636 0.704 0.627 0.688
07/03/2025 0.688 0.712 0.685 0.689
07/04/2025 0.688 0.693 0.638 0.647
07/05/2025 0.647 0.653 0.635 0.642
07/06/2025 0.643 0.67 0.636 0.658
07/07/2025 0.658 0.667 0.64 0.649
07/08/2025 0.649 0.662 0.639 0.658
07/09/2025 0.658 0.7 0.649 0.691
07/10/2025 0.691 0.749 0.683 0.742
07/11/2025 0.743 0.781 0.725 0.74
07/12/2025 0.74 0.759 0.716 0.74
07/13/2025 0.739 0.802 0.738 0.786
07/14/2025 0.787 0.855 0.775 0.795
07/15/2025 0.795 0.816 0.755 0.812
07/16/2025 0.812 0.837 0.789 0.811
07/17/2025 0.811 0.858 0.797 0.847
07/18/2025 0.847 0.9 0.811 0.836
07/19/2025 0.836 0.852 0.807 0.847
07/20/2025 0.848 0.891 0.838 0.874
07/21/2025 0.874 0.917 0.855 0.881
07/22/2025 0.881 0.904 0.828 0.903
07/23/2025 0.903 0.904 0.771 0.797
07/24/2025 0.797 0.835 0.771 0.779
07/25/2025 0.778 0.81 0.748 0.809
07/26/2025 0.809 0.82 0.798 0.807
07/27/2025 0.807 0.872 0.805 0.861
07/28/2025 0.861 0.868 0.783 0.791
07/29/2025 0.79 0.809 0.757 0.782
07/30/2025 0.782 0.782 0.72 0.755
07/31/2025 0.755 0.772 0.705 0.709
08/01/2025 0.709 0.713 0.669 0.685
08/02/2025 0.685 0.695 0.654 0.668
08/03/2025 0.668 0.692 0.657 0.686
08/04/2025 0.686 0.72 0.682 0.714
08/05/2025 0.714 0.724 0.669 0.685
08/06/2025 0.685 0.699 0.665 0.692
08/07/2025 0.692 0.741 0.685 0.74
08/08/2025 0.74 0.751 0.714 0.736
08/09/2025 0.737 0.762 0.735 0.749
08/10/2025 0.749 0.776 0.729 0.753
08/11/2025 0.753 0.801 0.712 0.718
08/12/2025 0.718 0.766 0.702 0.752
08/13/2025 0.753 0.8 0.739 0.796
08/14/2025 0.795 0.81 0.702 0.716
08/15/2025 0.717 0.729 0.687 0.707
08/16/2025 0.707 0.721 0.702 0.718
08/17/2025 0.717 0.739 0.712 0.717
08/18/2025 0.717 0.719 0.678 0.69
08/19/2025 0.691 0.7 0.641 0.652
08/20/2025 0.652 0.684 0.645 0.68
08/21/2025 0.68 0.684 0.652 0.657
08/22/2025 0.657 0.716 0.634 0.709
08/23/2025 0.709 0.714 0.689 0.697
08/24/2025 0.698 0.708 0.67 0.679
08/25/2025 0.679 0.684 0.611 0.624
08/26/2025 0.624 0.654 0.617 0.65
08/27/2025 0.65 0.655 0.636 0.641
08/28/2025 0.641 0.664 0.636 0.656
08/29/2025 0.657 0.661 0.61 0.622
08/30/2025 0.622 0.63 0.61 0.625
08/31/2025 0.625 0.644 0.619 0.62
09/01/2025 0.62 0.633 0.59 0.609
09/02/2025 0.61 0.628 0.601 0.626
09/03/2025 0.626 0.645 0.624 0.635
09/04/2025 0.636 0.646 0.603 0.611
09/05/2025 0.611 0.633 0.608 0.623
09/06/2025 0.623 0.628 0.611 0.622
09/07/2025 0.622 0.635 0.621 0.628
09/08/2025 0.629 0.654 0.625 0.643
09/09/2025 0.644 0.665 0.636 0.641
09/10/2025 0.642 0.662 0.637 0.656
09/11/2025 0.656 0.701 0.656 0.679
09/12/2025 0.679 0.69 0.664 0.69
09/13/2025 0.69 0.703 0.682 0.7
09/14/2025 0.7 0.701 0.661 0.67
09/15/2025 0.669 0.675 0.633 0.646
09/16/2025 0.646 0.668 0.64 0.66
09/17/2025 0.66 0.678 0.639 0.674
09/18/2025 0.675 0.699 0.666 0.691
09/19/2025 0.691 0.7 0.65 0.656
09/20/2025 0.655 0.669 0.648 0.658
09/21/2025 0.658 0.664 0.644 0.646
09/22/2025 0.646 0.648 0.59 0.604
09/23/2025 0.604 0.61 0.589 0.597
09/24/2025 0.598 0.606 0.583 0.595
09/25/2025 0.595 0.596 0.555 0.564
09/26/2025 0.565 0.582 0.559 0.579
09/27/2025 0.58 0.582 0.57 0.575
09/28/2025 0.575 0.589 0.558 0.585
09/29/2025 0.585 0.593 0.57 0.585
09/30/2025 0.584 0.586 0.561 0.572
10/01/2025 0.572 0.606 0.567 0.605
10/02/2025 0.605 0.626 0.602 0.623
10/03/2025 0.623 0.634 0.606 0.62
10/04/2025 0.619 0.622 0.594 0.602
10/05/2025 0.602 0.624 0.592 0.598
10/06/2025 0.599 0.632 0.595 0.629
10/07/2025 0.629 0.675 0.596 0.597
10/08/2025 0.597 0.625 0.595 0.612
10/09/2025 0.612 0.613 0.581 0.594
10/10/2025 0.594 0.599 0.201 0.428
10/11/2025 0.429 0.453 0.411 0.422
10/12/2025 0.421 0.47 0.408 0.46
10/13/2025 0.46 0.495 0.454 0.489
10/14/2025 0.489 0.492 0.442 0.4705
10/15/2025 0.4705 0.481 0.4452 0.4551
10/16/2025 0.4551 0.4656 0.4282 0.4363
10/17/2025 0.4363 0.4424 0.4016 0.4223
10/18/2025 0.4222 0.4326 0.4156 0.4218
10/19/2025 0.4218 0.4671 0.413 0.4367
10/20/2025 0.4368 0.4575 0.4277 0.4426
10/21/2025 0.4424 0.4634 0.423 0.4272
10/22/2025 0.4271 0.4343 0.407 0.4213
10/23/2025 0.4216 0.438 0.4186 0.4319
10/24/2025 0.432 0.4555 0.4312 0.4493
10/25/2025 0.4495 0.4535 0.4426 0.4467
10/26/2025 0.4467 0.475 0.4429 0.4691
10/27/2025 0.4692 0.4744 0.4523 0.4581
10/28/2025 0.4583 0.4635 0.4361 0.4418
10/29/2025 0.4418 0.4528 0.4274 0.4406
10/30/2025 0.4406 0.4473 0.3915 0.406
10/31/2025 0.4061 0.4246 0.403 0.4132
11/01/2025 0.4133 0.4302 0.4112 0.4242
11/02/2025 0.4243 0.4324 0.4128 0.4252
11/03/2025 0.4251 0.4255 0.3608 0.3716
11/04/2025 0.3716 0.3817 0.3338 0.3551
11/05/2025 0.3551 0.3635 0.3344 0.3613
11/06/2025 0.3613 0.3629 0.3423 0.3527
11/07/2025 0.3528 0.4191 0.3525 0.4113
11/08/2025 0.4115 0.44 0.3932 0.4026
11/09/2025 0.4026 0.4528 0.3875 0.4221
11/10/2025 0.4222 0.4401 0.4159 0.4296
11/11/2025 0.4297 0.4491 0.4099 0.4122
11/12/2025 0.4121 0.4294 0.3983 0.4028
11/13/2025 0.4027 0.4141 0.3718 0.3831
11/14/2025 0.383 0.3853 0.3517 0.3604
11/15/2025 0.3603 0.3707 0.3558 0.3605
11/16/2025 0.3607 0.3695 0.3387 0.3476
11/17/2025 0.3477 0.3606 0.3313 0.3377
11/18/2025 0.3376 0.3591 0.3303 0.3465
11/19/2025 0.3465 0.3539 0.3247 0.3424
11/20/2025 0.3423 0.3512 0.3205 0.328
11/21/2025 0.3281 0.3353 0.2942 0.3122
11/22/2025 0.3124 0.3133 0.3 0.3075
11/23/2025 0.3075 0.314 0.3072 0.3079
11/24/2025 0.3079 0.3245 0.3045 0.3208
11/25/2025 0.3208 0.3225 0.3096 0.3195
11/26/2025 0.3195 0.3253 0.3093 0.3226
11/27/2025 0.3224 0.3292 0.3198 0.3234
11/28/2025 0.3233 0.328 0.3146 0.317
11/29/2025 0.3169 0.3197 0.3115 0.3129
11/30/2025 0.3129 0.3186 0.3069 0.3076
12/01/2025 0.3076 0.3087 0.2748 0.2822
12/02/2025 0.2823 0.3132 0.2766 0.3077
12/03/2025 0.3078 0.3239 0.3055 0.3208
12/04/2025 0.3209 0.3238 0.305 0.3077
12/05/2025 0.3078 0.3101 0.2863 0.2922
12/06/2025 0.2923 0.3005 0.2914 0.2966
12/07/2025 0.2967 0.3033 0.2861 0.2932
12/08/2025 0.2931 0.3064 0.2916 0.3006
12/09/2025 0.3006 0.3249 0.2953 0.3159
12/10/2025 0.316 0.3211 0.3046 0.307
12/11/2025 0.3069 0.307 0.2887 0.2975
12/12/2025 0.2975 0.2997 0.2802 0.2882
12/13/2025 0.2883 0.2922 0.2867 0.2891
12/14/2025 0.289 0.292 0.2749 0.2786
12/15/2025 0.2786 0.2844 0.2589 0.2638
12/16/2025 0.2638 0.2668 0.2576 0.2636
12/17/2025 0.2636 0.2704 0.2476 0.251
12/18/2025 0.2511 0.2591 0.2364 0.2408
12/19/2025 0.2407 0.2581 0.2369 0.2543
12/20/2025 0.2543 0.2597 0.2537 0.2561
12/21/2025 0.2561 0.2569 0.2451 0.2492
12/22/2025 0.2493 0.2555 0.2454 0.248
12/23/2025 0.2479 0.2508 0.2391 0.2439
12/24/2025 0.2439 0.2503 0.2367 0.249
12/25/2025 0.2489 0.2558 0.2443 0.2445
12/26/2025 0.2444 0.2557 0.2442 0.2512
12/27/2025 0.2512 0.2666 0.2511 0.2659
12/28/2025 0.266 0.2687 0.2594 0.265
12/29/2025 0.265 0.2696 0.2547 0.2552
12/30/2025 0.2551 0.2596 0.2519 0.2539
12/31/2025 0.2538 0.2568 0.238 0.2445