StickDAO(STICK)Today
$0.001304
StickDAO Price History
(STICK)Time period: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000961 | $0.001224 | $0.000902 | $0.001146 | $19,720.09 |
2025-09-14 | $0.000912 | $0.000982 | $0.000912 | $0.000961 | $649.3484 |
2025-09-13 | $0.000935 | $0.000968 | $0.000903 | $0.000912 | $1,089.065 |
2025-09-12 | $0.000811 | $0.000945 | $0.000781 | $0.000935 | $5,900.475 |
2025-09-11 | $0.000726 | $0.000820 | $0.000617 | $0.000780 | $16,875.40 |
2025-09-10 | $0.000673 | $0.000729 | $0.000654 | $0.000696 | $1,957.809 |
2025-09-09 | $0.000642 | $0.000693 | $0.000610 | $0.000675 | $3,716.589 |
2025-09-08 | $0.000516 | $0.000644 | $0.000501 | $0.000642 | $8,687.434 |
2025-09-07 | $0.000505 | $0.000516 | $0.000489 | $0.000516 | $74.80821 |
2025-09-06 | $0.000512 | $0.000515 | $0.000487 | $0.000505 | $95.15562 |
2025-09-05 | $0.000498 | $0.000524 | $0.000492 | $0.000512 | $1,436.661 |
2025-09-04 | -- | $0.000508 | $0.000474 | -- | -- |
2025-09-03 | $0.000479 | $0.000507 | $0.000473 | $0.000503 | $208.4648 |
2025-09-02 | $0.000444 | $0.000489 | $0.000437 | $0.000477 | $2,287.720 |
2025-09-01 | -- | $0.000457 | $0.000423 | -- | -- |
2025-08-31 | -- | $0.000475 | $0.000450 | -- | -- |
2025-08-30 | $0.000469 | $0.000475 | $0.000447 | $0.000463 | $24.52750 |
2025-08-29 | $0.000336 | $0.000492 | $0.000452 | $0.000469 | $16,660.49 |
2025-08-28 | $0.000333 | $0.000367 | $0.000321 | $0.000336 | $1,549.851 |
2025-08-27 | $0.000295 | $0.000336 | $0.000297 | $0.000333 | $1,301.989 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-16
StickDAO(STICK)
