Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.0185 EUR |
13,651,132.5289 STMX |
0.0185 EUR |
0.0174 EUR |
0.0192 EUR |
0.0174 EUR |
| 2022-04-20 |
0.0176 EUR |
9,233,206.2871 STMX |
0.0178 EUR |
0.0168 EUR |
0.0184 EUR |
0.0183 EUR |
| 2022-04-19 |
0.0173 EUR |
2,842,256.8044 STMX |
0.0174 EUR |
0.0169 EUR |
0.0178 EUR |
0.0178 EUR |
| 2022-04-18 |
0.0164 EUR |
2,539,886.0406 STMX |
0.0166 EUR |
0.0156 EUR |
0.0172 EUR |
0.0172 EUR |
| 2022-04-17 |
0.0172 EUR |
1,292,703.0989 STMX |
0.0174 EUR |
0.0170 EUR |
0.0175 EUR |
0.0173 EUR |
| 2022-04-16 |
0.0172 EUR |
5,257,058.8538 STMX |
0.0174 EUR |
0.0168 EUR |
0.0176 EUR |
0.0174 EUR |
| 2022-04-15 |
0.0172 EUR |
1,313,354.9057 STMX |
0.0170 EUR |
0.0168 EUR |
0.0176 EUR |
0.0175 EUR |
| 2022-04-14 |
0.0171 EUR |
4,065,126.0634 STMX |
0.0176 EUR |
0.0166 EUR |
0.0177 EUR |
0.0169 EUR |
| 2022-04-13 |
0.0172 EUR |
4,448,328.7737 STMX |
0.0172 EUR |
0.0167 EUR |
0.0177 EUR |
0.0176 EUR |
| 2022-04-12 |
0.0165 EUR |
3,891,390.8062 STMX |
0.0159 EUR |
0.0156 EUR |
0.0171 EUR |
0.0169 EUR |
| 2022-04-11 |
0.0164 EUR |
3,972,697.8513 STMX |
0.0178 EUR |
0.0156 EUR |
0.0179 EUR |
0.0159 EUR |
| 2022-04-10 |
0.0183 EUR |
1,494,995.4074 STMX |
0.0187 EUR |
0.0177 EUR |
0.0193 EUR |
0.0179 EUR |
| 2022-04-09 |
0.0186 EUR |
3,405,750.8884 STMX |
0.0180 EUR |
0.0179 EUR |
0.0189 EUR |
0.0189 EUR |
| 2022-04-08 |
0.0188 EUR |
5,471,617.5683 STMX |
0.0188 EUR |
0.0177 EUR |
0.0193 EUR |
0.0178 EUR |
| 2022-04-07 |
0.0183 EUR |
7,932,187.4288 STMX |
0.0176 EUR |
0.0174 EUR |
0.0191 EUR |
0.0188 EUR |
| 2022-04-06 |
0.0185 EUR |
15,148,786.2525 STMX |
0.0202 EUR |
0.0175 EUR |
0.0202 EUR |
0.0178 EUR |
| 2022-04-05 |
0.0211 EUR |
13,418,518.2015 STMX |
0.0202 EUR |
0.0198 EUR |
0.0221 EUR |
0.0206 EUR |
| 2022-04-04 |
0.0203 EUR |
22,169,517.9793 STMX |
0.0224 EUR |
0.0194 EUR |
0.0224 EUR |
0.0204 EUR |
| 2022-04-03 |
0.0226 EUR |
36,014,158.2495 STMX |
0.0214 EUR |
0.0214 EUR |
0.0252 EUR |
0.0223 EUR |
| 2022-04-02 |
0.0224 EUR |
32,845,661.7179 STMX |
0.0206 EUR |
0.0205 EUR |
0.0235 EUR |
0.0211 EUR |
| 2022-04-01 |
0.0205 EUR |
9,463,173.4513 STMX |
0.0195 EUR |
0.0188 EUR |
0.0215 EUR |
0.0208 EUR |
| 2022-03-31 |
0.0209 EUR |
62,282,136.7507 STMX |
0.0191 EUR |
0.0190 EUR |
0.0226 EUR |
0.0199 EUR |
| 2022-03-30 |
0.0186 EUR |
13,656,430.3047 STMX |
0.0180 EUR |
0.0174 EUR |
0.0194 EUR |
0.0189 EUR |
| 2022-03-29 |
0.0183 EUR |
14,260,813.6208 STMX |
0.0183 EUR |
0.0176 EUR |
0.0190 EUR |
0.0180 EUR |
| 2022-03-28 |
0.0197 EUR |
49,040,225.0456 STMX |
0.0191 EUR |
0.0182 EUR |
0.0202 EUR |
0.0187 EUR |
| 2022-03-27 |
0.0214 EUR |
178,551,215.5332 STMX |
0.0167 EUR |
0.0167 EUR |
0.0245 EUR |
0.0192 EUR |
| 2022-03-26 |
0.0158 EUR |
10,572,401.3456 STMX |
0.0151 EUR |
0.0149 EUR |
0.0169 EUR |
0.0166 EUR |
| 2022-03-25 |
0.0152 EUR |
11,188,078.9805 STMX |
0.0148 EUR |
0.0147 EUR |
0.0157 EUR |
0.0151 EUR |
| 2022-03-24 |
0.0147 EUR |
5,424,763.9740 STMX |
0.0148 EUR |
0.0143 EUR |
0.0150 EUR |
0.0149 EUR |
| 2022-03-23 |
0.0145 EUR |
8,390,279.5871 STMX |
0.0137 EUR |
0.0135 EUR |
0.0149 EUR |
0.0148 EUR |
| 2022-03-22 |
0.0138 EUR |
8,108,793.7422 STMX |
0.0135 EUR |
0.0134 EUR |
0.0142 EUR |
0.0137 EUR |
| 2022-03-21 |
0.0132 EUR |
4,838,046.2157 STMX |
0.0132 EUR |
0.0128 EUR |
0.0137 EUR |
0.0136 EUR |
| 2022-03-20 |
0.0134 EUR |
4,095,743.2881 STMX |
0.0136 EUR |
0.0132 EUR |
0.0140 EUR |
0.0132 EUR |
| 2022-03-19 |
0.0138 EUR |
21,404,341.9985 STMX |
0.0131 EUR |
0.0131 EUR |
0.0143 EUR |
0.0136 EUR |
| 2022-03-18 |
0.0126 EUR |
3,599,170.6630 STMX |
0.0124 EUR |
0.0122 EUR |
0.0131 EUR |
0.0131 EUR |
| 2022-03-17 |
0.0125 EUR |
3,703,463.8366 STMX |
0.0127 EUR |
0.0123 EUR |
0.0129 EUR |
0.0124 EUR |
| 2022-03-16 |
0.0126 EUR |
3,525,276.5782 STMX |
0.0124 EUR |
0.0122 EUR |
0.0128 EUR |
0.0128 EUR |
| 2022-03-15 |
0.0121 EUR |
10,069,842.5908 STMX |
0.0125 EUR |
0.0119 EUR |
0.0126 EUR |
0.0124 EUR |
| 2022-03-14 |
0.0122 EUR |
7,024,182.9239 STMX |
0.0122 EUR |
0.0119 EUR |
0.0125 EUR |
0.0125 EUR |
| 2022-03-13 |
0.0124 EUR |
2,041,208.8063 STMX |
0.0125 EUR |
0.0119 EUR |
0.0128 EUR |
0.0120 EUR |
| 2022-03-12 |
0.0128 EUR |
3,262,036.3001 STMX |
0.0126 EUR |
0.0124 EUR |
0.0132 EUR |
0.0126 EUR |
| 2022-03-11 |
0.0126 EUR |
1,503,666.8463 STMX |
0.0130 EUR |
0.0124 EUR |
0.0130 EUR |
0.0127 EUR |
| 2022-03-10 |
0.0130 EUR |
6,992,506.1258 STMX |
0.0138 EUR |
0.0126 EUR |
0.0140 EUR |
0.0131 EUR |
| 2022-03-09 |
0.0135 EUR |
8,701,344.2244 STMX |
0.0128 EUR |
0.0127 EUR |
0.0139 EUR |
0.0138 EUR |
| 2022-03-08 |
0.0130 EUR |
5,677,930.6451 STMX |
0.0130 EUR |
0.0126 EUR |
0.0133 EUR |
0.0127 EUR |
| 2022-03-07 |
0.0128 EUR |
6,430,319.7386 STMX |
0.0124 EUR |
0.0122 EUR |
0.0132 EUR |
0.0130 EUR |
| 2022-03-06 |
0.0126 EUR |
2,281,996.3502 STMX |
0.0131 EUR |
0.0123 EUR |
0.0132 EUR |
0.0125 EUR |
| 2022-03-05 |
0.0127 EUR |
1,981,212.5485 STMX |
0.0126 EUR |
0.0123 EUR |
0.0132 EUR |
0.0129 EUR |
| 2022-03-04 |
0.0130 EUR |
7,148,059.5560 STMX |
0.0135 EUR |
0.0124 EUR |
0.0135 EUR |
0.0125 EUR |
| 2022-03-03 |
0.0132 EUR |
4,460,944.0126 STMX |
0.0134 EUR |
0.0128 EUR |
0.0140 EUR |
0.0135 EUR |