STICK KRC Historical Data

STICK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $ 0.0000369
+2.79%
$ 36,900 $ 131,551
Feb 28, 2025 $ 0.0000358
-7.97%
$ 35,800 $ 136,294
Feb 27, 2025 $ 0.0000389
+0.00%
$ 38,900 $ 98,675
Feb 26, 2025 $ 0.0000389
-2.02%
$ 38,900 $ 125,894
Feb 25, 2025 $ 0.0000396
-19.18%
$ 39,600 $ 122,618
Feb 24, 2025 $ 0.0000491
-0.81%
$ 49,100 $ 143,133
Feb 23, 2025 $ 0.0000493
-0.60%
$ 49,300 $ 151,756
Feb 22, 2025 $ 0.0000492
-1.01%
$ 49,200 $ 146,926
Feb 21, 2025 $ 0.0000494
-0.20%
$ 49,400 $ 148,540
Feb 20, 2025 $ 0.0000497
+0.00%
$ 49,700 $ 147,132
Feb 19, 2025 $ 0.0000494
-0.40%
$ 49,400 $ 138,334
Feb 18, 2025 $ 0.0000493
+0.00%
$ 49,300 $ 141,850
Feb 17, 2025 $ 0.0000495
-0.40%
$ 49,500 $ 138,668
Feb 16, 2025 $ 0.0000497
+1.02%
$ 49,700 $ 99,568
Feb 15, 2025 $ 0.0000492
+0.00%
$ 49,200 $ 91,276
Feb 14, 2025 $ 0.0000492
-0.40%
$ 49,200 $ 145,796
Feb 13, 2025 $ 0.0000494
+0.00%
$ 49,400 $ 134,284
Feb 12, 2025 $ 0.0000497
+0.40%
$ 49,700 $ 133,074
Feb 11, 2025 $ 0.0000492
-0.20%
$ 49,200 $ 133,549
Feb 10, 2025 $ 0.0000495
+0.00%
$ 49,500 $ 139,904
Feb 9, 2025 $ 0.0000495
-3.70%
$ 49,500 $ 134,217
Feb 8, 2025 $ 0.0000514
+9.36%
$ 51,400 $ 141,947
Feb 7, 2025 $ 0.0000596
-1.65%
$ 59,600 $ 141,535
Feb 6, 2025 $ 0.0000608
-5.88%
$ 60,800 $ 129,016
Feb 5, 2025 $ 0.0000648
-12.08%
$ 64,800 $ 121,282
Feb 4, 2025 $ 0.0000737
+11.16%
$ 73,700 $ 145,796
Feb 3, 2025 $ 0.0000665
-24.52%
$ 66,500 $ 118,435
Feb 2, 2025 $ 0.000088
+0.23%
$ 88,000 $ 136,154
Feb 1, 2025 $ 0.0000881
+0.00%
$ 88,100 $ 137,404
Jan 31, 2025 $ 0.0000877
-8.65%
$ 87,700 $ 134,431
Jan 30, 2025 $ 0.0000955
+0.10%
$ 95,500 $ 134,725
Jan 29, 2025 $ 0.0000955
+21.19%
$ 95,500 $ 160,160
Jan 28, 2025 $ 0.0000785
+1.42%
$ 78,500 $ 138,180
Jan 27, 2025 $ 0.0000772
-19.50%
$ 77,200 $ 128,476
Jan 26, 2025 $ 0.0000957
+2.68%
$ 95,700 $ 129,137
Jan 25, 2025 $ 0.0000938
+0.75%
$ 93,800 $ 139,466
Jan 24, 2025 $ 0.000119
-9.18%
$ 118,700 $ 134,082
Jan 23, 2025 $ 0.00013
-33.28%
$ 130,100 $ 116,832
Jan 22, 2025 $ 0.000195
+54.03%
$ 195,000 $ 140,491
Jan 21, 2025 $ 0.000127
-0.39%
$ 126,600 $ 135,929
Jan 20, 2025 $ 0.000127
-11.08%
$ 126,800 $ 142,904
Jan 19, 2025 $ 0.000143
-11.41%
$ 142,900 $ 121,129
Jan 18, 2025 $ 0.000161
-0.56%
$ 161,200 $ 148,856
Jan 17, 2025 $ 0.000162
-2.17%
$ 162,400 $ 139,850
Jan 16, 2025 $ 0.000166
-8.38%
$ 166,100 $ 113,861
Jan 15, 2025 $ 0.000169
+55.52%
$ 168,900 $ 190,178
Jan 14, 2025 $ 0.000108
+2.27%
$ 108,300 $ 142,102
Jan 13, 2025 $ 0.000105
-4.37%
$ 105,100 $ 133,339
Jan 12, 2025 $ 0.00011
+17.83%
$ 109,700 $ 154,645
Jan 11, 2025 $ 0.000094
-1.67%
$ 94,000 $ 129,792