StaykX Historical Data

STX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.576
-0.57%
$ 159.4 million $ 526,806
Sep 26, 2025 $ 0.58
+3.03%
$ 160.15 million $ 667,838
Sep 25, 2025 $ 0.562
-5.42%
$ 155.58 million $ 808,032
Sep 24, 2025 $ 0.596
-0.17%
$ 164.25 million $ 617,037
Sep 23, 2025 $ 0.598
-1.04%
$ 165.56 million $ 643,197
Sep 22, 2025 $ 0.603
-6.65%
$ 167.04 million $ 1.07 million
Sep 21, 2025 $ 0.649
-1.49%
$ 178.87 million $ 617,365
Sep 20, 2025 $ 0.66
+0.61%
$ 182.15 million $ 685,057
Sep 19, 2025 $ 0.657
-4.79%
$ 181.15 million $ 820,638
Sep 18, 2025 $ 0.691
+2.41%
$ 190.78 million $ 817,800
Sep 17, 2025 $ 0.675
+2.26%
$ 186.58 million $ 1.08 million
Sep 16, 2025 $ 0.662
+2.61%
$ 182.47 million $ 738,345
Sep 15, 2025 $ 0.643
-3.80%
$ 178.61 million $ 849,788
Sep 14, 2025 $ 0.676
-3.44%
$ 184.7 million $ 789,109
Sep 13, 2025 $ 0.7
+1.47%
$ 193.53 million $ 851,847
Sep 12, 2025 $ 0.69
+1.64%
$ 190.86 million $ 682,538
Sep 11, 2025 $ 0.679
+3.51%
$ 187.96 million $ 1.39 million
Sep 10, 2025 $ 0.657
+2.17%
$ 181.64 million $ 1.08 million
Sep 9, 2025 $ 0.642
-0.86%
$ 177.19 million $ 765,119
Sep 8, 2025 $ 0.645
+2.57%
$ 178.28 million $ 807,694
Sep 7, 2025 $ 0.63
+1.30%
$ 174.22 million $ 466,499
Sep 6, 2025 $ 0.622
-0.29%
$ 172.05 million $ 559,938
Sep 5, 2025 $ 0.623
+1.62%
$ 172.22 million $ 818,531
Sep 4, 2025 $ 0.615
-3.44%
$ 169.2 million $ 926,298
Sep 3, 2025 $ 0.638
+1.77%
$ 175.8 million $ 748,873
Sep 2, 2025 $ 0.627
+3.09%
$ 173.32 million $ 756,254
Sep 1, 2025 $ 0.607
-2.05%
$ 167.89 million $ 845,896
Aug 31, 2025 $ 0.629
+0.65%
$ 171.98 million $ 529,891
Aug 30, 2025 $ 0.624
+0.48%
$ 172.81 million $ 578,027
Aug 29, 2025 $ 0.622
-5.33%
$ 171.94 million $ 996,279
Aug 28, 2025 $ 0.656
+2.48%
$ 181.61 million $ 672,818
Aug 27, 2025 $ 0.644
-0.91%
$ 176.98 million $ 732,861
Aug 26, 2025 $ 0.649
+3.96%
$ 179.67 million $ 910,272
Aug 25, 2025 $ 0.623
-8.76%
$ 172.88 million $ 1.11 million
Aug 24, 2025 $ 0.678
-2.70%
$ 187.97 million $ 850,250
Aug 23, 2025 $ 0.696
-1.86%
$ 192.89 million $ 632,869
Aug 22, 2025 $ 0.708
+7.67%
$ 196.48 million $ 1.3 million
Aug 21, 2025 $ 0.66
-2.86%
$ 180.79 million $ 661,434
Aug 20, 2025 $ 0.683
+4.20%
$ 187.72 million $ 1.02 million
Aug 19, 2025 $ 0.659
-4.94%
$ 180.15 million $ 1.38 million
Aug 18, 2025 $ 0.693
-3.62%
$ 191.76 million $ 915,904
Aug 17, 2025 $ 0.719
+0.14%
$ 198.97 million $ 640,079
Aug 16, 2025 $ 0.718
+2.51%
$ 198.64 million $ 579,938
Aug 15, 2025 $ 0.698
-2.53%
$ 193.24 million $ 923,852
Aug 14, 2025 $ 0.717
-10.06%
$ 198.51 million $ 1.88 million
Aug 13, 2025 $ 0.799
+6.07%
$ 220.96 million $ 1.25 million
Aug 12, 2025 $ 0.753
+4.71%
$ 208.19 million $ 1.04 million
Aug 11, 2025 $ 0.72
-4.00%
$ 199.08 million $ 1.38 million
Aug 10, 2025 $ 0.755
+0.67%
$ 208.76 million $ 987,317
Aug 9, 2025 $ 0.751
+1.88%
$ 207.38 million $ 711,997