STICKY Historical USD Price
Daily close · Oct 23, 2021 → Jan 22, 2023Daily price history
Dec 17, 2022 → Jan 22, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-22 | $0.00004231 | $0.00004385 | $0.00004229 | $0.00004285 | $27.66 |
| 2023-01-21 | $0.00004314 | $0.00004375 | $0.00004229 | $0.00004231 | $27.31 |
| 2023-01-20 | $0.00004166 | $0.00004312 | $0.00004063 | $0.00004311 | $27.83 |
| 2023-01-19 | $0.00004059 | $0.00004171 | $0.00004058 | $0.00004171 | $26.93 |
| 2023-01-18 | $0.00004237 | $0.00004309 | $0.00004 | $0.00004055 | $26.18 |
| 2023-01-17 | $0.0000423 | $0.00004303 | $0.00004202 | $0.00004243 | $27.39 |
| 2023-01-16 | $0.0000428 | $0.00004356 | $0.00004169 | $0.00004227 | $27.29 |
| 2023-01-15 | $0.00004326 | $0.00004333 | $0.00004147 | $0.00004278 | $0.29 |
| 2023-01-14 | $0.00004162 | $0.00004451 | $0.0000416 | $0.00004329 | $0.30 |
| 2023-01-13 | $0.00004078 | $0.00004184 | $0.00004042 | $0.00004161 | $0.28 |
| 2023-01-12 | $0.00004035 | $0.00004077 | $0.00003988 | $0.00004077 | $0.28 |
| 2023-01-11 | $0.0000393 | $0.0000404 | $0.0000389 | $0.0000404 | $0.28 |
| 2023-01-10 | $0.00003874 | $0.00003943 | $0.00003854 | $0.0000393 | $0.27 |
| 2023-01-09 | $0.0000389 | $0.00004018 | $0.0000386 | $0.00003873 | $25.75 |
| 2023-01-08 | $0.00003711 | $0.00003889 | $0.000037 | $0.00003884 | $25.82 |
| 2023-01-07 | $0.00003691 | $0.00003735 | $0.00003687 | $0.0000371 | $24.66 |
| 2023-01-06 | $0.00003643 | $0.00003695 | $0.00003621 | $0.00003692 | $24.54 |
| 2023-01-05 | $0.00003701 | $0.00003702 | $0.00003639 | $0.00003642 | $24.21 |
| 2023-01-04 | $0.0000352 | $0.00003725 | $0.00003513 | $0.00003703 | $2.13 |
| 2023-01-03 | $0.0000349 | $0.0000352 | $0.00003487 | $0.00003519 | $2.02 |
| 2023-01-02 | $0.00003477 | $0.00003526 | $0.00003436 | $0.00003494 | $3.00 |
| 2023-01-01 | $0.00003497 | $0.00003498 | $0.00003465 | $0.00003472 | $2.98 |
| 2022-12-24 | $0.0000351 | $0.0000351 | $0.00003477 | $0.00003485 | $22.92 |
| 2022-12-23 | $0.00003506 | $0.00003539 | $0.00003482 | $0.00003509 | $23.07 |
| 2022-12-22 | $0.0000351 | $0.00003536 | $0.00003433 | $0.00003505 | $23.05 |
| 2022-12-21 | $0.00003584 | $0.00003584 | $0.00003503 | $0.00003503 | $23.03 |
| 2022-12-20 | $0.00003434 | $0.00003595 | $0.00003423 | $0.00003586 | $23.58 |
| 2022-12-19 | $0.00003584 | $0.00003599 | $0.00003407 | $0.0000343 | $22.55 |
| 2022-12-18 | $0.00003454 | $0.00003608 | $0.0000342 | $0.00003586 | $23.58 |
| 2022-12-17 | $0.00003289 | $0.00003474 | $0.00003153 | $0.00003456 | $22.73 |