STXUSDT: Stacks Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.6468

CLOSE 0.6503

Low

LOW 0.207

High

HIGH 1.7391

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.209	0.213	0.207	0.213
01/02/2023	0.213	0.219	0.21	0.216
01/03/2023	0.217	0.219	0.213	0.216
01/04/2023	0.215	0.223	0.214	0.22
01/05/2023	0.221	0.225	0.216	0.217
01/06/2023	0.216	0.219	0.211	0.218
01/07/2023	0.219	0.222	0.217	0.219
01/08/2023	0.22	0.228	0.217	0.227
01/09/2023	0.227	0.24	0.225	0.23
01/10/2023	0.23	0.243	0.227	0.236
01/11/2023	0.236	0.239	0.229	0.238
01/12/2023	0.239	0.248	0.233	0.247
01/13/2023	0.246	0.257	0.241	0.255
01/14/2023	0.254	0.275	0.247	0.267
01/15/2023	0.267	0.285	0.26	0.272
01/16/2023	0.271	0.282	0.262	0.276
01/17/2023	0.276	0.277	0.266	0.27
01/18/2023	0.27	0.275	0.239	0.249
01/19/2023	0.25	0.263	0.249	0.26
01/20/2023	0.26	0.277	0.251	0.276
01/21/2023	0.276	0.279	0.269	0.271
01/22/2023	0.272	0.284	0.27	0.277
01/23/2023	0.278	0.297	0.278	0.288
01/24/2023	0.289	0.312	0.269	0.275
01/25/2023	0.276	0.287	0.266	0.282
01/26/2023	0.283	0.287	0.276	0.282
01/27/2023	0.282	0.303	0.273	0.293
01/28/2023	0.294	0.296	0.281	0.288
01/29/2023	0.287	0.295	0.285	0.294
01/30/2023	0.294	0.297	0.264	0.269
01/31/2023	0.268	0.298	0.262	0.276
02/01/2023	0.276	0.29	0.266	0.285
02/02/2023	0.285	0.299	0.282	0.283
02/03/2023	0.284	0.309	0.283	0.302
02/04/2023	0.303	0.309	0.297	0.305
02/05/2023	0.306	0.312	0.286	0.298
02/06/2023	0.298	0.31	0.291	0.294
02/07/2023	0.294	0.314	0.294	0.311
02/08/2023	0.312	0.33	0.296	0.314
02/09/2023	0.314	0.315	0.282	0.284
02/10/2023	0.284	0.287	0.277	0.284
02/11/2023	0.283	0.293	0.28	0.292
02/12/2023	0.292	0.339	0.284	0.296
02/13/2023	0.295	0.333	0.283	0.2966
02/14/2023	0.2966	0.312	0.285	0.3051
02/15/2023	0.305	0.36	0.2993	0.3411
02/16/2023	0.3419	0.365	0.313	0.3197
02/17/2023	0.3207	0.335	0.3	0.3324
02/18/2023	0.3318	0.3991	0.3307	0.3823
02/19/2023	0.3819	0.702	0.3699	0.656
02/20/2023	0.6558	0.8447	0.5503	0.615
02/21/2023	0.6148	0.8	0.5865	0.6509
02/22/2023	0.65	0.8789	0.6335	0.7378
02/23/2023	0.737	0.89	0.7332	0.8186
02/24/2023	0.8187	0.8655	0.6905	0.731
02/25/2023	0.7311	0.7796	0.6506	0.7629
02/26/2023	0.7626	0.8	0.729	0.7806
02/27/2023	0.7806	0.979	0.7535	0.91
02/28/2023	0.9105	0.9464	0.844	0.8867
03/01/2023	0.887	1.0491	0.8704	0.985
03/02/2023	0.9849	1.036	0.8904	0.9262
03/03/2023	0.9266	0.9266	0.8134	0.8477
03/04/2023	0.848	0.8647	0.7129	0.7274
03/05/2023	0.7274	0.7628	0.6995	0.7476
03/06/2023	0.7474	0.7689	0.7138	0.7473
03/07/2023	0.7473	0.7549	0.6535	0.6755
03/08/2023	0.6758	0.6851	0.6051	0.6257
03/09/2023	0.6253	0.6621	0.5447	0.5767
03/10/2023	0.5764	0.6126	0.5213	0.6038
03/11/2023	0.6036	0.6274	0.561	0.6098
03/12/2023	0.6097	0.7498	0.5708	0.746
03/13/2023	0.7454	0.85	0.7027	0.7967
03/14/2023	0.7969	1.025	0.7714	0.9656
03/15/2023	0.9648	1.089	0.805	0.8771
03/16/2023	0.8757	0.9451	0.8562	0.9104
03/17/2023	0.9104	1.1924	0.8952	1.173
03/18/2023	1.173	1.294	1.1058	1.1427
03/19/2023	1.1427	1.26	1.0918	1.1423
03/20/2023	1.1419	1.3115	1.08	1.1716
03/21/2023	1.1716	1.24	1.0981	1.1227
03/22/2023	1.1227	1.245	1.0621	1.1555
03/23/2023	1.1549	1.2162	1.1174	1.1702
03/24/2023	1.17	1.1845	0.9697	1.0194
03/25/2023	1.0196	1.03	0.9044	0.9282
03/26/2023	0.9282	1.0279	0.9115	1.0059
03/27/2023	1.0059	1.0241	0.8873	0.911
03/28/2023	0.9109	0.9668	0.855	0.9454
03/29/2023	0.9457	1.059	0.9286	0.9845
03/30/2023	0.9845	1.0465	0.908	0.9288
03/31/2023	0.9288	0.9424	0.8855	0.9307
04/01/2023	0.9305	0.9352	0.8814	0.8956
04/02/2023	0.8958	0.9395	0.858	0.8721
04/03/2023	0.8726	0.9312	0.8437	0.8758
04/04/2023	0.876	0.8874	0.8488	0.8782
04/05/2023	0.8781	0.9145	0.8519	0.8634
04/06/2023	0.8635	0.8638	0.8063	0.8228
04/07/2023	0.8227	0.8349	0.7755	0.7971
04/08/2023	0.7968	0.8184	0.7898	0.8042
04/09/2023	0.8044	0.8868	0.7819	0.8746
04/10/2023	0.8744	0.9366	0.8265	0.9182
04/11/2023	0.9183	1.01	0.9094	0.9629
04/12/2023	0.9629	0.9735	0.881	0.885
04/13/2023	0.8848	0.9195	0.8621	0.8849
04/14/2023	0.8848	0.9112	0.85	0.882
04/15/2023	0.8818	0.8822	0.8461	0.8669
04/16/2023	0.8668	0.885	0.8378	0.8586
04/17/2023	0.8587	0.8596	0.8297	0.8406
04/18/2023	0.8407	0.872	0.822	0.8618
04/19/2023	0.8622	0.8629	0.7468	0.7612
04/20/2023	0.7612	0.7736	0.7159	0.7354
04/21/2023	0.7356	0.754	0.6702	0.6879
04/22/2023	0.6877	0.7467	0.6751	0.7315
04/23/2023	0.7315	0.7323	0.6868	0.7104
04/24/2023	0.7103	0.76	0.6974	0.7342
04/25/2023	0.7345	0.7544	0.7045	0.7465
04/26/2023	0.7465	0.8031	0.7013	0.7327
04/27/2023	0.7327	0.7835	0.7203	0.7425
04/28/2023	0.7425	0.75	0.6988	0.7146
04/29/2023	0.7145	0.7359	0.7086	0.7227
04/30/2023	0.7227	0.7401	0.7123	0.7176
05/01/2023	0.7175	0.727	0.6683	0.6818
05/02/2023	0.6818	0.7735	0.6786	0.755
05/03/2023	0.755	0.8236	0.75	0.8048
05/04/2023	0.8046	0.8277	0.7412	0.7453
05/05/2023	0.7452	0.7641	0.716	0.7258
05/06/2023	0.7253	0.7394	0.6834	0.7
05/07/2023	0.7001	0.7587	0.6894	0.7314
05/08/2023	0.7312	0.8205	0.6985	0.741
05/09/2023	0.7411	0.7411	0.6816	0.6918
05/10/2023	0.6922	0.6943	0.6098	0.6634
05/11/2023	0.6633	0.68	0.608	0.6297
05/12/2023	0.6297	0.6434	0.6003	0.6374
05/13/2023	0.6375	0.6384	0.6179	0.6225
05/14/2023	0.6225	0.6451	0.6104	0.6291
05/15/2023	0.6291	0.6517	0.6132	0.6334
05/16/2023	0.6333	0.6496	0.6225	0.6378
05/17/2023	0.638	0.6699	0.627	0.6615
05/18/2023	0.6616	0.6795	0.6353	0.6674
05/19/2023	0.6673	0.6678	0.6477	0.6653
05/20/2023	0.6655	0.681	0.6566	0.671
05/21/2023	0.6713	0.6729	0.6369	0.639
05/22/2023	0.639	0.6398	0.6227	0.6297
05/23/2023	0.6299	0.6582	0.6298	0.6361
05/24/2023	0.636	0.6362	0.5821	0.5912
05/25/2023	0.5911	0.5943	0.5741	0.5827
05/26/2023	0.5826	0.6113	0.5819	0.6022
05/27/2023	0.6025	0.6089	0.5984	0.6073
05/28/2023	0.6074	0.634	0.6031	0.6307
05/29/2023	0.6308	0.6526	0.6247	0.6326
05/30/2023	0.6328	0.6409	0.6187	0.6256
05/31/2023	0.6257	0.6288	0.5885	0.5998
06/01/2023	0.6001	0.6077	0.5922	0.5975
06/02/2023	0.5975	0.6155	0.5902	0.6142
06/03/2023	0.6139	0.6217	0.6074	0.6157
06/04/2023	0.6158	0.6237	0.6116	0.6141
06/05/2023	0.6138	0.6139	0.5313	0.544
06/06/2023	0.544	0.5986	0.5265	0.5891
06/07/2023	0.589	0.6666	0.5864	0.6443
06/08/2023	0.6443	0.6795	0.6169	0.6295
06/09/2023	0.6295	0.6546	0.613	0.6216
06/10/2023	0.6215	0.6258	0.4371	0.5514
06/11/2023	0.5515	0.5563	0.5179	0.5358
06/12/2023	0.5359	0.5365	0.5035	0.5181
06/13/2023	0.5181	0.5437	0.5047	0.514
06/14/2023	0.5139	0.5285	0.4754	0.4886
06/15/2023	0.4886	0.5475	0.4679	0.5399
06/16/2023	0.5398	0.5695	0.5252	0.5504
06/17/2023	0.5505	0.59	0.5476	0.5626
06/18/2023	0.5626	0.5784	0.543	0.5551
06/19/2023	0.555	0.6077	0.5545	0.5933
06/20/2023	0.5934	0.7655	0.5901	0.7491
06/21/2023	0.7492	0.8779	0.7263	0.8189
06/22/2023	0.8189	0.8829	0.7704	0.7746
06/23/2023	0.7747	0.8384	0.743	0.7658
06/24/2023	0.7659	0.7672	0.7111	0.7357
06/25/2023	0.7358	0.7578	0.7129	0.7296
06/26/2023	0.7298	0.7871	0.7138	0.7329
06/27/2023	0.7331	0.7402	0.6988	0.7122
06/28/2023	0.7124	0.7126	0.6605	0.6851
06/29/2023	0.6856	0.7293	0.6804	0.6847
06/30/2023	0.6845	0.7238	0.6278	0.6914
07/01/2023	0.6913	0.7055	0.67	0.6998
07/02/2023	0.6994	0.712	0.6727	0.6987
07/03/2023	0.6991	0.755	0.6967	0.7434
07/04/2023	0.7433	0.7532	0.688	0.6932
07/05/2023	0.693	0.7007	0.6565	0.6714
07/06/2023	0.6714	0.7003	0.641	0.644
07/07/2023	0.6438	0.6575	0.6362	0.6515
07/08/2023	0.6515	0.657	0.6344	0.6439
07/09/2023	0.6439	0.6518	0.6366	0.6386
07/10/2023	0.6387	0.6532	0.6133	0.6393
07/11/2023	0.6394	0.6683	0.6313	0.6562
07/12/2023	0.6565	0.6967	0.6554	0.6693
07/13/2023	0.6692	0.6975	0.6497	0.6846
07/14/2023	0.6846	0.7103	0.6332	0.6499
07/15/2023	0.6498	0.6576	0.6388	0.6467
07/16/2023	0.6466	0.6489	0.6234	0.6309
07/17/2023	0.6305	0.6447	0.6123	0.6377
07/18/2023	0.6377	0.6651	0.6162	0.6332
07/19/2023	0.6331	0.6446	0.6254	0.6282
07/20/2023	0.6285	0.6432	0.6145	0.6231
07/21/2023	0.6231	0.628	0.6181	0.6225
07/22/2023	0.6232	0.6359	0.6174	0.6232
07/23/2023	0.6232	0.6331	0.6177	0.6254
07/24/2023	0.6255	0.6284	0.567	0.5923
07/25/2023	0.5923	0.5999	0.5852	0.5953
07/26/2023	0.595	0.612	0.5848	0.6059
07/27/2023	0.6059	0.6106	0.5826	0.5955
07/28/2023	0.5955	0.6018	0.5903	0.5976
07/29/2023	0.5976	0.6032	0.5955	0.6008
07/30/2023	0.6009	0.6086	0.583	0.5981
07/31/2023	0.5977	0.6031	0.5811	0.588
08/01/2023	0.5879	0.6269	0.579	0.6139
08/02/2023	0.6141	0.6214	0.6025	0.6091
08/03/2023	0.6091	0.6341	0.6037	0.6083
08/04/2023	0.6083	0.6092	0.5764	0.5848
08/05/2023	0.5848	0.5849	0.5726	0.5783
08/06/2023	0.5784	0.5847	0.5719	0.5777
08/07/2023	0.5776	0.5857	0.559	0.5779
08/08/2023	0.5779	0.6353	0.5637	0.5945
08/09/2023	0.5945	0.6018	0.5778	0.5849
08/10/2023	0.5851	0.5911	0.5786	0.5819
08/11/2023	0.5818	0.5876	0.5787	0.5819
08/12/2023	0.5819	0.5877	0.581	0.586
08/13/2023	0.5859	0.6038	0.58	0.5824
08/14/2023	0.5823	0.5919	0.5744	0.5844
08/15/2023	0.5844	0.5869	0.52	0.553
08/16/2023	0.5527	0.5604	0.5002	0.5151
08/17/2023	0.5153	0.525	0.4016	0.4646
08/18/2023	0.4646	0.4888	0.4624	0.4785
08/19/2023	0.478	0.4989	0.4771	0.4923
08/20/2023	0.4918	0.498	0.483	0.4885
08/21/2023	0.4886	0.4898	0.458	0.4726
08/22/2023	0.4728	0.4756	0.4443	0.4719
08/23/2023	0.4709	0.4929	0.464	0.485
08/24/2023	0.4846	0.4871	0.4675	0.4749
08/25/2023	0.4748	0.4767	0.459	0.4716
08/26/2023	0.4717	0.4742	0.4617	0.4625
08/27/2023	0.4626	0.4732	0.4604	0.4684
08/28/2023	0.4684	0.4712	0.4508	0.4569
08/29/2023	0.457	0.5356	0.4448	0.5248
08/30/2023	0.5248	0.5592	0.5129	0.53
08/31/2023	0.5301	0.5362	0.4857	0.4905
09/01/2023	0.4906	0.5	0.4657	0.4681
09/02/2023	0.4681	0.471	0.45	0.4587
09/03/2023	0.4586	0.462	0.4491	0.4553
09/04/2023	0.4553	0.4617	0.445	0.4534
09/05/2023	0.4535	0.4891	0.4534	0.4752
09/06/2023	0.4754	0.4805	0.4523	0.4648
09/07/2023	0.465	0.4737	0.4566	0.4734
09/08/2023	0.4734	0.4768	0.456	0.4634
09/09/2023	0.4635	0.4703	0.46	0.468
09/10/2023	0.468	0.4682	0.4447	0.451
09/11/2023	0.4511	0.4534	0.4201	0.4281
09/12/2023	0.428	0.46	0.4264	0.4411
09/13/2023	0.4413	0.4656	0.4399	0.459
09/14/2023	0.459	0.4747	0.455	0.4686
09/15/2023	0.4687	0.474	0.4539	0.4691
09/16/2023	0.4693	0.4774	0.4658	0.4718
09/17/2023	0.4718	0.4718	0.4475	0.453
09/18/2023	0.4533	0.504	0.4466	0.4821
09/19/2023	0.4821	0.5031	0.4714	0.4917
09/20/2023	0.4919	0.4993	0.477	0.4883
09/21/2023	0.4886	0.5035	0.4643	0.4719
09/22/2023	0.4719	0.4774	0.4628	0.4716
09/23/2023	0.4717	0.4761	0.4675	0.4732
09/24/2023	0.4732	0.4774	0.458	0.4642
09/25/2023	0.4642	0.4709	0.4582	0.4643
09/26/2023	0.4644	0.4686	0.4477	0.4574
09/27/2023	0.4575	0.4792	0.4519	0.4585
09/28/2023	0.4583	0.487	0.4576	0.4845
09/29/2023	0.4845	0.4853	0.4679	0.477
09/30/2023	0.4769	0.4822	0.4725	0.4802
10/01/2023	0.4802	0.5198	0.4767	0.5127
10/02/2023	0.5127	0.5433	0.5017	0.5149
10/03/2023	0.515	0.5292	0.4879	0.4888
10/04/2023	0.4886	0.4989	0.4707	0.4955
10/05/2023	0.4956	0.5118	0.4864	0.4944
10/06/2023	0.4945	0.5244	0.4858	0.5171
10/07/2023	0.5171	0.5274	0.5079	0.5172
10/08/2023	0.517	0.5248	0.5018	0.5039
10/09/2023	0.5038	0.5151	0.4757	0.4889
10/10/2023	0.4888	0.5091	0.4842	0.4994
10/11/2023	0.4994	0.5012	0.4765	0.4943
10/12/2023	0.4942	0.497	0.4778	0.4868
10/13/2023	0.4867	0.5124	0.4805	0.4996
10/14/2023	0.4995	0.5139	0.4994	0.5015
10/15/2023	0.5017	0.5159	0.4966	0.5114
10/16/2023	0.5111	0.595	0.5082	0.5415
10/17/2023	0.5418	0.5546	0.5219	0.5519
10/18/2023	0.5518	0.5717	0.5333	0.5393
10/19/2023	0.5394	0.5742	0.5287	0.5691
10/20/2023	0.5691	0.6785	0.5592	0.6288
10/21/2023	0.6288	0.653	0.6132	0.6193
10/22/2023	0.6193	0.648	0.6083	0.6312
10/23/2023	0.6312	0.7499	0.6221	0.7379
10/24/2023	0.7375	0.752	0.6555	0.6797
10/25/2023	0.6801	0.7087	0.6582	0.6789
10/26/2023	0.6787	0.6922	0.6231	0.6445
10/27/2023	0.6449	0.6515	0.6215	0.6356
10/28/2023	0.636	0.6635	0.6357	0.655
10/29/2023	0.6552	0.6833	0.6174	0.6364
10/30/2023	0.6366	0.6437	0.6154	0.6317
10/31/2023	0.6319	0.6401	0.59	0.6253
11/01/2023	0.6255	0.657	0.5991	0.6467
11/02/2023	0.6467	0.659	0.6061	0.6253
11/03/2023	0.6256	0.6558	0.598	0.6399
11/04/2023	0.64	0.6573	0.6288	0.6502
11/05/2023	0.6503	0.668	0.6303	0.646
11/06/2023	0.646	0.6823	0.6413	0.6751
11/07/2023	0.675	0.6905	0.6375	0.6708
11/08/2023	0.671	0.7258	0.6588	0.7019
11/09/2023	0.7021	0.7409	0.568	0.679
11/10/2023	0.679	0.7	0.6523	0.6896
11/11/2023	0.6892	0.6945	0.6562	0.6699
11/12/2023	0.6699	0.6794	0.6407	0.6751
11/13/2023	0.6746	0.6841	0.6263	0.6387
11/14/2023	0.6388	0.6563	0.597	0.6199
11/15/2023	0.6197	0.6582	0.6143	0.6538
11/16/2023	0.6537	0.6795	0.637	0.6468
11/17/2023	0.6468	0.6804	0.6078	0.6345
11/18/2023	0.6347	0.635	0.5994	0.6338
11/19/2023	0.6338	0.65	0.6169	0.6477
11/20/2023	0.6479	0.6696	0.6298	0.6387
11/21/2023	0.6387	0.6437	0.579	0.5841
11/22/2023	0.584	0.6396	0.5823	0.627
11/23/2023	0.6273	0.638	0.6189	0.6299
11/24/2023	0.6303	0.6882	0.6274	0.6456
11/25/2023	0.646	0.664	0.6405	0.6585
11/26/2023	0.6585	0.712	0.6535	0.6919
11/27/2023	0.6918	0.7049	0.6406	0.6535
11/28/2023	0.6534	0.7266	0.6266	0.7239
11/29/2023	0.724	0.7989	0.7138	0.7221
11/30/2023	0.7223	0.7269	0.6771	0.6915
12/01/2023	0.6918	0.7838	0.6815	0.7634
12/02/2023	0.7634	0.8175	0.7565	0.7805
12/03/2023	0.7804	0.86	0.7762	0.8291
12/04/2023	0.8291	1.1861	0.7648	1.1799
12/05/2023	1.1805	1.2556	1.0893	1.1827
12/06/2023	1.1824	1.185	1.011	1.0335
12/07/2023	1.034	1.0746	0.9674	0.9957
12/08/2023	0.9954	1.0669	0.9671	1.0388
12/09/2023	1.0391	1.0455	0.974	0.9913
12/10/2023	0.9914	1.0209	0.96	0.9911
12/11/2023	0.9915	0.9956	0.82	0.909
12/12/2023	0.9091	0.996	0.9011	0.9297
12/13/2023	0.9297	1.0368	0.8741	1.0032
12/14/2023	1.0032	1.1337	0.9936	1.0779
12/15/2023	1.0778	1.0783	0.9754	0.9806
12/16/2023	0.981	1.06	0.9642	1.008
12/17/2023	1.0079	1.0709	1.0016	1.056
12/18/2023	1.0556	1.2727	1.0461	1.263
12/19/2023	1.2635	1.2904	1.1598	1.1757
12/20/2023	1.1758	1.5633	1.1742	1.4603
12/21/2023	1.4602	1.5392	1.3983	1.4131
12/22/2023	1.4134	1.4359	1.297	1.3963
12/23/2023	1.3961	1.5204	1.3724	1.4759
12/24/2023	1.4761	1.51	1.3585	1.3884
12/25/2023	1.3885	1.6205	1.3676	1.5159
12/26/2023	1.5159	1.659	1.37	1.6262
12/27/2023	1.6274	1.7391	1.5268	1.5603
12/28/2023	1.5605	1.5945	1.3922	1.4729
12/29/2023	1.4734	1.5484	1.38	1.4252
12/30/2023	1.4254	1.4741	1.3594	1.417
12/31/2023	1.4168	1.5323	1.3881	1.4976

Menu

Create your free account now!

STXUSDT: Stacks Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

STXUSDT: Stacks Tether Historical Data

2023 Historical Chart

Average

Low

High