StaykX Historical Data

STX
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.238
+2.09%
$65.81 million $8.55 million
Aug 17 $0.222
+81.50%
$64.96 million $3.57 million
Aug 10 $0.122
-6.16%
$33.69 million $2.23 million
Aug 3 $0.13
-6.81%
$35.91 million $2.53 million
Jul 27 $0.139
-5.68%
$38.47 million $3 million
Jul 20 $0.147
-10.33%
$40.55 million $3.35 million
Jul 13 $0.164
-3.13%
$45.27 million $1.56 million
Jul 6 $0.169
-2.30%
$46.78 million $556,405
Jun 29 $0.173
+4.57%
$47.74 million $564,814
Jun 22 $0.168
-5.28%
$45.73 million $480,030
Jun 15 $0.184
-5.85%
$49.22 million $524,407
Jun 8 $0.184
-1.38%
$54.03 million $517,456
Jun 1 $0.181
-24.63%
$51.85 million $800,479
May 25 $0.235
-3.48%
$66.26 million $577,154
May 18 $0.248
+7.43%
$67.51 million $601,651
May 11 $0.233
-13.17%
$64 million $1.17 million
May 4 $0.265
+18.29%
$74.34 million $1.64 million
Apr 27 $0.227
-2.16%
$61.97 million $110,467
Apr 20 $0.227
+3.58%
$64 million $2.64 million
Apr 13 $0.231
+8.96%
$60.86 million $3.66 million
Apr 6 $0.218
+2.31%
$58.69 million $2.93 million
Mar 30 $0.214
-0.19%
$59.01 million $2.58 million
Mar 23 $0.221
-4.68%
$59.29 million $2.66 million
Mar 16 $0.231
-10.37%
$64.01 million $3.63 million
Mar 9 $0.256
+2.18%
$70.81 million $3.71 million
Mar 2 $0.257
+1.58%
$69.23 million $3.03 million
Feb 23 $0.253
+3.42%
$69.92 million $3.56 million
Feb 16 $0.254
-4.43%
$67.4 million $2.78 million
Feb 9 $0.276
+2.26%
$73.77 million $3.49 million
Feb 2 $0.267
+5.19%
$74.68 million $6.8 million
Jan 26 $0.261
-8.15%
$70.78 million $3.43 million
Jan 19 $0.304
-11.01%
$78.24 million $3.4 million
Jan 12 $0.362
-5.44%
$94.74 million $4.44 million
Jan 5 $0.386
+8.68%
$106.04 million $6.71 million
Dec 29 $0.301
+13.73%
$98.84 million $3.7 million
Dec 22 $0.261
+4.82%
$73.22 million $2.58 million
Dec 15 $0.256
-8.03%
$69.09 million $2.79 million
Dec 8 $0.289
-1.38%
$77.08 million $3.27 million
Dec 1 $0.297
-3.67%
$80.71 million $3.25 million
Nov 24 $0.313
+1.63%
$85.24 million $3.83 million
Nov 17 $0.309
-11.48%
$85.13 million $4.08 million
Nov 10 $0.36
-14.85%
$96.64 million $5.27 million
Nov 3 $0.403
-5.44%
$116.93 million $6.13 million
Oct 27 $0.424
-9.61%
$117.6 million $4.41 million
Oct 20 $0.446
+2.14%
$129.92 million $4.32 million
Oct 13 $0.422
-8.34%
$120.98 million $4.66 million
Oct 6 $0.422
-29.38%
$127.15 million $9.75 million
Sep 29 $0.599
+2.14%
$165.14 million $4.33 million
Sep 22 $0.576
-10.73%
$162.7 million $4.33 million
Sep 15 $0.66
-1.35%
$178.87 million $4.99 million
Download