| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2021 | $1.28 | $2.17 | |
| 2022 | $2.29 | $0.2108 | 987.99% |
| 2023 | $0.2133 | $1.50 | -85.82% |
| 2024 | $1.59 | $1.54 | 3.52% |
| 2025 | $1.61 | $0.7431 | 117.08% |
広告
Stacks (STX) 価格推移
Stacksの歴史的な価格、年々のデータ、過去 最高 値、2021年からの月次および日次の価格統計
| 最初の価格 | 2021 3月 ($1.28) |
|---|---|
| 過去 最 安値 | 2022 12月 ($0.2086) |
| 過去 最高 値 | 2024 3月 ($3.62) |
| ベストイヤー | 2023 |
| ワーストイヤー | 2022 |
| ベスト月 | 3月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2021年～2025年のStacks推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $1.59 | $3.24 | $0.5049 | $2.17 | $1.3 B | $38.7 M | $899.7 M | 714.8 M | 144% |
| 2022 | $0.7313 | $2.63 | $0.2012 | $0.2108 | $945 M | $27.5 M | $463.1 M | 1.3 B | 106% |
| 2023 | $0.6478 | $1.74 | $0.2115 | $1.50 | $895.8 M | $90.3 M | $907.2 M | 1.4 B | 113% |
| 2024 | $2.03 | $3.84 | $1.06 | $1.54 | $3 B | $139.8 M | $793.2 M | 1.5 B | 105% |
| 2025 | $0.9301 | $1.87 | $0.4808 | $0.7431 | $1.4 B | $44.8 M | $205.9 M | 1.5 B | 68% |
Stacks の騰落率
Stacks 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -5.00% O:$1.28 C:$1.22 | 78.91% O:$1.22 C:$2.18 | -54.27% O:$2.18 C:$1.00 | -20.39% O:$0.99 C:$0.79 | 60.74% O:$0.79 C:$1.27 | 14.09% O:$1.26 C:$1.44 | -16.14% O:$1.43 C:$1.20 | 53.77% O:$1.20 C:$1.84 | 48.07% O:$1.84 C:$2.72 | -20.66% O:$2.74 C:$2.17 | ||
| 2022 | -31.52% O:$2.19 C:$1.50 | -17.29% O:$1.50 C:$1.24 | 15.73% O:$1.24 C:$1.44 | -33.24% O:$1.44 C:$0.96 | -41.26% O:$0.96 C:$0.56 | -28.17% O:$0.57 C:$0.41 | 7.96% O:$0.41 C:$0.44 | -17.07% O:$0.44 C:$0.36 | -11.06% O:$0.36 C:$0.32 | -1.97% O:$0.32 C:$0.32 | -19.93% O:$0.32 C:$0.25 | -17.08% O:$0.25 C:$0.21 |
| 2023 | 31.48% O:$0.21 C:$0.28 | 220.71% O:$0.28 C:$0.89 | 4.81% O:$0.89 C:$0.93 | -22.70% O:$0.93 C:$0.72 | -16.45% O:$0.72 C:$0.60 | 15.49% O:$0.60 C:$0.69 | -14.99% O:$0.69 C:$0.59 | -16.72% O:$0.59 C:$0.49 | -2.35% O:$0.49 C:$0.48 | 30.45% O:$0.48 C:$0.63 | 10.56% O:$0.63 C:$0.69 | 117.71% O:$0.69 C:$1.50 |
| 2024 | 0.48% O:$1.50 C:$1.51 | 92.30% O:$1.51 C:$2.90 | 26.17% O:$2.91 C:$3.67 | -40.78% O:$3.65 C:$2.16 | -15.17% O:$2.16 C:$1.83 | -5.71% O:$1.83 C:$1.72 | 0.53% O:$1.72 C:$1.73 | -11.96% O:$1.73 C:$1.52 | 20.81% O:$1.52 C:$1.84 | -10.69% O:$1.84 C:$1.64 | 40.97% O:$1.64 C:$2.31 | -33.60% O:$2.31 C:$1.54 |
| 2025 | -13.42% O:$1.54 C:$1.33 | -37.39% O:$1.33 C:$0.83 | -26.93% O:$0.83 C:$0.61 | 34.24% O:$0.61 C:$0.81 | -8.10% O:$0.81 C:$0.75 |
STX OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(STX) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.8228 | $0.8276 | $0.7475 | $0.7484 | $37.3 M | 47,558,385 | $1.2 B |
| 05/29/2025 | $0.8597 | $0.8745 | $0.8188 | $0.8222 | $27.5 M | 32,490,171 | $1.3 B |
| 05/28/2025 | $0.8877 | $0.8908 | $0.8376 | $0.8595 | $29.1 M | 33,572,469 | $1.3 B |
| 05/27/2025 | $0.8833 | $0.9142 | $0.8629 | $0.8879 | $29.7 M | 33,397,528 | $1.3 B |
| 05/26/2025 | $0.8849 | $0.9049 | $0.8735 | $0.8829 | $28.1 M | 31,630,885 | $1.3 B |
| 05/25/2025 | $0.8954 | $0.8991 | $0.8497 | $0.8846 | $22.1 M | 25,289,271 | $1.3 B |
| 05/24/2025 | $0.9034 | $0.9249 | $0.8901 | $0.8952 | $23.6 M | 25,936,669 | $1.4 B |
| 05/23/2025 | $1.00 | $1.02 | $0.8994 | $0.9028 | $54.3 M | 56,038,011 | $1.5 B |
| 05/22/2025 | $0.9328 | $1.02 | $0.9288 | $1.00 | $57.2 M | 58,217,165 | $1.5 B |
| 05/21/2025 | $0.8804 | $0.9480 | $0.8600 | $0.9315 | $54.5 M | 60,297,793 | $1.4 B |
| 05/20/2025 | $0.8574 | $0.8815 | $0.8341 | $0.8792 | $32.6 M | 38,201,092 | $1.3 B |
| 05/19/2025 | $0.8894 | $0.8907 | $0.8157 | $0.8574 | $37 M | 43,812,878 | $1.3 B |
| 05/18/2025 | $0.8447 | $0.9063 | $0.8354 | $0.8900 | $37.7 M | 43,558,235 | $1.3 B |
| 05/17/2025 | $0.8771 | $0.8771 | $0.8366 | $0.8453 | $23.7 M | 27,724,763 | $1.3 B |
| 05/16/2025 | $0.8873 | $0.9191 | $0.8675 | $0.8771 | $30.1 M | 33,354,659 | $1.4 B |
| 05/15/2025 | $0.9397 | $0.9504 | $0.8653 | $0.8872 | $42.7 M | 47,654,730 | $1.4 B |
| 05/14/2025 | $1.00 | $1.01 | $0.9328 | $0.9420 | $38.2 M | 39,395,988 | $1.5 B |
| 05/13/2025 | $0.9880 | $1.02 | $0.9296 | $1.00 | $41.1 M | 42,167,943 | $1.5 B |
| 05/12/2025 | $1.00 | $1.04 | $0.9382 | $0.9892 | $64.2 M | 64,302,973 | $1.5 B |
| 05/11/2025 | $1.04 | $1.07 | $0.9848 | $1.00 | $55.8 M | 55,299,494 | $1.5 B |
| 05/10/2025 | $0.9727 | $1.05 | $0.9692 | $1.04 | $70.4 M | 69,224,544 | $1.5 B |
| 05/09/2025 | $0.99 | $0.99 | $0.9466 | $0.9720 | $65.2 M | 67,180,043 | $1.5 B |
| 05/08/2025 | $0.8993 | $0.9872 | $0.8860 | $0.9872 | $89.4 M | 94,924,716 | $1.4 B |
| 05/07/2025 | $0.7999 | $0.8986 | $0.7950 | $0.8920 | $112.4 M | 132,031,546 | $1.3 B |
| 05/06/2025 | $0.7691 | $0.7999 | $0.7339 | $0.7994 | $37 M | 48,426,875 | $1.2 B |
| 05/05/2025 | $0.7564 | $0.7790 | $0.7450 | $0.7697 | $29.9 M | 39,195,882 | $1.1 B |
| 05/04/2025 | $0.7721 | $0.7999 | $0.7539 | $0.7576 | $25.7 M | 33,168,509 | $1.2 B |
| 05/03/2025 | $0.8251 | $0.8272 | $0.7696 | $0.7720 | $18.6 M | 23,384,531 | $1.2 B |
| 05/02/2025 | $0.8354 | $0.8487 | $0.8071 | $0.8252 | $35.9 M | 43,398,062 | $1.2 B |
| 05/01/2025 | $0.8144 | $0.8543 | $0.8104 | $0.8393 | $38.2 M | 45,877,450 | $1.3 B |
| 04/30/2025 | $0.8245 | $0.8293 | $0.7687 | $0.8149 | $46.6 M | 57,733,018 | $1.2 B |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Ethereum (ETH) 価格推移 | $2,488 | $299,685,479,001 | $11,255,318,094 | -1.94% | -1.38% | |
 | Cardano (ADA) 価格推移 | $0.6558 | $23,070,247,514 | $457,650,023 | -13.54% | -1.68% | |
 | Cryptonex (CNX) 価格推移 | $52.92 | $0 | $3,807,118 | -3.72% | 0.30% | |
 | ChainLink (LINK) 価格推移 | $13.78 | $8,794,129,883 | $273,725,522 | -12.39% | 0.20% | |
 | Avalanche (AVAX) 価格推移 | $20.35 | $8,374,610,134 | $238,248,405 | -13.66% | 1.12% | |
 | Moca Network (MOCA) 価格推移 | $0.0779 | $127,256,794 | $14,884,836 | -14.75% | 0.76% | |
 | Vanar Chain (VANRY) 価格推移 | $0.0327 | $59,150,726 | $6,233,414 | -19.13% | -0.85% | |
 | Highstreet (HIGH) 価格推移 | $0.5379 | $38,110,201 | $5,527,100 | -15.69% | 0.20% | |
 | Binance Staked SOL (BNSOL) 価格推移 | $159.40 | $1,205,929,223 | $1,744,782 | -13.98% | -1.73% |