STIK STIK
STIK-USD.CC · Cryptocurrency
Price (USD)
$0.279638
24h Change
-1.04%
($-0.002900)
24h High / Low
$0.280384
/
$0.279542
Volume
94,299
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 18-04-2026 | $0.280260 | $0.280384 | $0.279548 | $0.279548 | 94,863 |
| 17-04-2026 | $0.282574 | $0.282574 | $0.282574 | $0.282574 | 107,217 |
| 16-04-2026 | $0.286444 | $0.286693 | $0.271447 | $0.282574 | 107,495 |
| 15-04-2026 | $0.286979 | $0.288240 | $0.281617 | $0.286444 | 118,536 |
| 14-04-2026 | $0.286832 | $0.290004 | $0.284102 | $0.286979 | 172,557 |
| 13-04-2026 | $0.285466 | $0.287226 | $0.283671 | $0.286832 | 169,231 |
| 12-04-2026 | $0.300378 | $0.301602 | $0.279155 | $0.285466 | 177,125 |
| 11-04-2026 | $0.296327 | $0.312901 | $0.288544 | $0.300378 | 175,715 |
| 10-04-2026 | $0.312101 | $0.313308 | $0.293542 | $0.296327 | 174,876 |
| 09-04-2026 | $0.344181 | $0.361285 | $0.306233 | $0.312101 | 179,390 |
| 08-04-2026 | $0.233766 | $0.382110 | $0.233241 | $0.344181 | 451,387 |
| 07-04-2026 | $0.221788 | $0.263568 | $0.216114 | $0.233667 | 194,814 |
| 06-04-2026 | $0.245488 | $0.258231 | $0.217229 | $0.221788 | 10,333 |
| 05-04-2026 | $0.233468 | $0.273385 | $0.227194 | $0.245488 | 13,245 |
| 04-04-2026 | $0.308531 | $0.314664 | $0.217081 | $0.233468 | 16,622 |
| 03-04-2026 | $0.263865 | $0.308757 | $0.198098 | $0.308531 | 25,941 |
| 02-04-2026 | $0.255233 | $0.318334 | $0.252390 | $0.263865 | 28,267 |
| 01-04-2026 | $0.260562 | $0.269501 | $0.242950 | $0.255233 | 18,165 |
| 31-03-2026 | $0.288558 | $0.302870 | $0.249362 | $0.260562 | 27,476 |
| 30-03-2026 | $0.309375 | $0.345688 | $0.270650 | $0.288558 | 34,656 |
| 29-03-2026 | $0.195053 | $0.386377 | $0.186249 | $0.309375 | 82,794 |
| 28-03-2026 | $0.184896 | $0.205157 | $0.168954 | $0.195053 | 14,604 |
| 27-03-2026 | $0.205472 | $0.208486 | $0.172448 | $0.184896 | 12,364 |
| 26-03-2026 | $0.204546 | $0.210619 | $0.201375 | $0.205472 | 13,651 |
| 25-03-2026 | $0.235839 | $0.236481 | $0.203562 | $0.204546 | 16,118 |
| 24-03-2026 | $0.235148 | $0.240268 | $0.234345 | $0.235839 | 11,734 |
| 23-03-2026 | $0.277773 | $0.283387 | $0.224264 | $0.235148 | 14,368 |
| 22-03-2026 | $0.337286 | $0.340799 | $0.243871 | $0.277773 | 22,504 |
| 21-03-2026 | $0.182986 | $0.405562 | $0.169266 | $0.337286 | 58,598 |
| 20-03-2026 | $0.167702 | $0.210539 | $0.160433 | $0.182986 | 16,667 |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.