StaykX Historical Data

STX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.264
-0.12%
$ 72.69 million $ 444,551
Dec 15, 2025 $ 0.262
-5.92%
$ 73 million $ 553,765
Dec 14, 2025 $ 0.278
-3.53%
$ 77.08 million $ 450,441
Dec 13, 2025 $ 0.289
+0.39%
$ 80.19 million $ 375,032
Dec 12, 2025 $ 0.288
-3.17%
$ 79.73 million $ 437,092
Dec 11, 2025 $ 0.298
-2.93%
$ 82.34 million $ 567,207
Dec 10, 2025 $ 0.307
-2.91%
$ 84.83 million $ 674,484
Dec 9, 2025 $ 0.317
+5.28%
$ 87.59 million $ 720,913
Dec 8, 2025 $ 0.301
+2.75%
$ 83.38 million $ 495,691
Dec 7, 2025 $ 0.293
-1.25%
$ 80.71 million $ 481,139
Dec 6, 2025 $ 0.297
+1.36%
$ 82.22 million $ 429,146
Dec 5, 2025 $ 0.293
-4.76%
$ 81.11 million $ 573,985
Dec 4, 2025 $ 0.308
-4.43%
$ 85.17 million $ 638,427
Dec 3, 2025 $ 0.324
+5.05%
$ 89.53 million $ 469,901
Dec 2, 2025 $ 0.308
+8.66%
$ 85.22 million $ 534,899
Dec 1, 2025 $ 0.283
-8.41%
$ 78.18 million $ 599,398
Nov 30, 2025 $ 0.313
-0.10%
$ 85.24 million $ 414,463
Nov 29, 2025 $ 0.313
-1.40%
$ 86.71 million $ 975,638
Nov 28, 2025 $ 0.318
-1.70%
$ 87.84 million $ 822,890
Nov 27, 2025 $ 0.324
+0.36%
$ 89.44 million $ 470,413
Nov 26, 2025 $ 0.323
+1.02%
$ 89.5 million $ 468,490
Nov 25, 2025 $ 0.319
-0.37%
$ 88.36 million $ 497,694
Nov 24, 2025 $ 0.32
+3.95%
$ 88.71 million $ 590,960
Nov 23, 2025 $ 0.311
+0.90%
$ 85.13 million $ 472,034
Nov 22, 2025 $ 0.309
-1.10%
$ 85.22 million $ 592,532
Nov 21, 2025 $ 0.306
-6.91%
$ 86.32 million $ 822,847
Nov 20, 2025 $ 0.334
-2.23%
$ 90.99 million $ 571,196
Nov 19, 2025 $ 0.342
-1.06%
$ 94.53 million $ 666,895
Nov 18, 2025 $ 0.349
+3.74%
$ 95.78 million $ 714,095
Nov 17, 2025 $ 0.337
-3.43%
$ 93.13 million $ 710,219
Nov 16, 2025 $ 0.347
-3.89%
$ 96.64 million $ 615,121
Nov 15, 2025 $ 0.36
+0.09%
$ 99.59 million $ 704,301
Nov 14, 2025 $ 0.361
-4.89%
$ 99.8 million $ 983,774
Nov 13, 2025 $ 0.377
-7.13%
$ 105.32 million $ 718,717
Nov 12, 2025 $ 0.408
-1.02%
$ 112.19 million $ 639,029
Nov 11, 2025 $ 0.412
-4.18%
$ 114.03 million $ 1.09 million
Nov 10, 2025 $ 0.429
+1.46%
$ 118.65 million $ 1.14 million
Nov 9, 2025 $ 0.423
+5.05%
$ 116.93 million $ 1.87 million
Nov 8, 2025 $ 0.403
-2.44%
$ 111.39 million $ 1.06 million
Nov 7, 2025 $ 0.411
+16.52%
$ 113.68 million $ 1.54 million
Nov 6, 2025 $ 0.352
-2.59%
$ 97.4 million $ 689,269
Nov 5, 2025 $ 0.362
+1.80%
$ 100.2 million $ 838,708
Nov 4, 2025 $ 0.356
-4.30%
$ 98.43 million $ 1.01 million
Nov 3, 2025 $ 0.371
-12.82%
$ 102.69 million $ 998,107
Nov 2, 2025 $ 0.425
+0.30%
$ 117.6 million $ 552,490
Nov 1, 2025 $ 0.424
+2.62%
$ 117.25 million $ 533,212
Oct 31, 2025 $ 0.413
+1.81%
$ 114.26 million $ 1.14 million
Oct 30, 2025 $ 0.402
-8.74%
$ 112.33 million $ 763,328
Oct 29, 2025 $ 0.44
-0.74%
$ 121.65 million $ 801,356
Oct 28, 2025 $ 0.443
-3.57%
$ 122.45 million $ 577,221