STICKY Historical USD Price
Daily close · Dec 16, 2024 → Aug 16, 2026Daily price history
Jul 6, 2026 → Aug 16, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-16 | $0.00006837 | $0.00006844 | $0.00006769 | $0.00006786 | $2.11 |
| 2026-08-15 | $0.00006836 | $0.00006892 | $0.00006833 | $0.00006837 | $2.12 |
| 2026-08-14 | $0.00006872 | $0.00006892 | $0.00006787 | $0.00006842 | $2.13 |
| 2026-08-13 | $0.00006867 | $0.00006915 | $0.00006845 | $0.00006868 | $2.13 |
| 2026-08-12 | $0.00006942 | $0.00006976 | $0.00006854 | $0.00006865 | $2.13 |
| 2026-08-11 | $0.00006742 | $0.00006943 | $0.00006736 | $0.00006941 | $2.16 |
| 2026-08-10 | $0.00006777 | $0.00006823 | $0.00006725 | $0.00006743 | $2.09 |
| 2026-08-09 | $0.00006761 | $0.0000687 | $0.00006756 | $0.00006775 | $2.10 |
| 2026-08-08 | $0.00006666 | $0.0000686 | $0.00006647 | $0.00006763 | $2.10 |
| 2026-08-07 | $0.00006663 | $0.00006689 | $0.00006588 | $0.00006666 | $2.07 |
| 2026-08-06 | $0.00006683 | $0.00006727 | $0.00006639 | $0.00006662 | $2.07 |
| 2026-08-05 | $0.00006675 | $0.00006804 | $0.00006665 | $0.0000668 | $2.08 |
| 2026-08-04 | $0.00006631 | $0.00006693 | $0.00006617 | $0.00006674 | $2.07 |
| 2026-08-03 | $0.0000662 | $0.00006682 | $0.00006547 | $0.00006629 | $2.06 |
| 2026-08-02 | $0.00006472 | $0.00006646 | $0.00006461 | $0.00006618 | $2.06 |
| 2026-08-01 | $0.00006655 | $0.00006666 | $0.00006463 | $0.00006475 | $3.11 |
| 2026-07-19 | $0.00006422 | $0.00006439 | $0.00006382 | $0.00006423 | $1.11 |
| 2026-07-18 | $0.00006393 | $0.0000644 | $0.00006375 | $0.00006422 | $1.11 |
| 2026-07-17 | $0.00006446 | $0.00006467 | $0.00006259 | $0.00006395 | $1.11 |
| 2026-07-16 | $0.00006533 | $0.00006579 | $0.00006436 | $0.00006446 | $1.12 |
| 2026-07-15 | $0.00006552 | $0.00006577 | $0.00006483 | $0.00006533 | $1.13 |
| 2026-07-14 | $0.00006386 | $0.00006571 | $0.00006382 | $0.00006551 | $1.14 |
| 2026-07-13 | $0.00006461 | $0.00006519 | $0.00006335 | $0.00006385 | $1.11 |
| 2026-07-12 | $0.00006474 | $0.00006558 | $0.00006419 | $0.00006465 | $1.12 |
| 2026-07-11 | $0.00006476 | $0.00006556 | $0.00006454 | $0.00006476 | $1.12 |
| 2026-07-10 | $0.00006401 | $0.00006505 | $0.00006397 | $0.00006474 | $1.12 |
| 2026-07-09 | $0.000064 | $0.00006475 | $0.0000637 | $0.00006403 | $1.11 |
| 2026-07-08 | $0.00006489 | $0.00006516 | $0.00006312 | $0.00006401 | $1.11 |
| 2026-07-07 | $0.00006595 | $0.00006613 | $0.0000649 | $0.00006497 | $1.13 |
| 2026-07-06 | $0.00006637 | $0.00006669 | $0.00006422 | $0.00006594 | $1.14 |