Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.0135 EUR |
2,626,661.4183 STMX |
0.0138 EUR |
0.0130 EUR |
0.0140 EUR |
0.0133 EUR |
| 2022-03-01 |
0.0137 EUR |
3,966,311.7000 STMX |
0.0136 EUR |
0.0134 EUR |
0.0141 EUR |
0.0137 EUR |
| 2022-02-28 |
0.0129 EUR |
4,140,208.5893 STMX |
0.0118 EUR |
0.0118 EUR |
0.0136 EUR |
0.0136 EUR |
| 2022-02-27 |
0.0123 EUR |
5,631,824.1126 STMX |
0.0127 EUR |
0.0117 EUR |
0.0128 EUR |
0.0119 EUR |
| 2022-02-26 |
0.0123 EUR |
2,782,537.1901 STMX |
0.0123 EUR |
0.0121 EUR |
0.0128 EUR |
0.0126 EUR |
| 2022-02-25 |
0.0119 EUR |
3,094,321.1047 STMX |
0.0118 EUR |
0.0113 EUR |
0.0125 EUR |
0.0125 EUR |
| 2022-02-24 |
0.0109 EUR |
9,831,670.2064 STMX |
0.0113 EUR |
0.0100 EUR |
0.0121 EUR |
0.0116 EUR |
| 2022-02-23 |
0.0115 EUR |
7,394,832.5783 STMX |
0.0113 EUR |
0.0110 EUR |
0.0120 EUR |
0.0115 EUR |
| 2022-02-22 |
0.0106 EUR |
7,800,806.1766 STMX |
0.0105 EUR |
0.0102 EUR |
0.0111 EUR |
0.0111 EUR |
| 2022-02-21 |
0.0113 EUR |
4,874,694.2933 STMX |
0.0116 EUR |
0.0107 EUR |
0.0120 EUR |
0.0108 EUR |
| 2022-02-20 |
0.0115 EUR |
5,528,488.0582 STMX |
0.0121 EUR |
0.0113 EUR |
0.0121 EUR |
0.0117 EUR |
| 2022-02-19 |
0.0121 EUR |
2,082,496.3969 STMX |
0.0123 EUR |
0.0118 EUR |
0.0126 EUR |
0.0121 EUR |
| 2022-02-18 |
0.0125 EUR |
3,313,517.7791 STMX |
0.0126 EUR |
0.0122 EUR |
0.0128 EUR |
0.0124 EUR |
| 2022-02-17 |
0.0132 EUR |
2,495,929.8116 STMX |
0.0140 EUR |
0.0125 EUR |
0.0141 EUR |
0.0127 EUR |
| 2022-02-16 |
0.0139 EUR |
3,439,794.1902 STMX |
0.0143 EUR |
0.0136 EUR |
0.0143 EUR |
0.0140 EUR |
| 2022-02-15 |
0.0141 EUR |
9,676,449.4323 STMX |
0.0135 EUR |
0.0134 EUR |
0.0145 EUR |
0.0144 EUR |
| 2022-02-14 |
0.0132 EUR |
10,132,520.0817 STMX |
0.0131 EUR |
0.0127 EUR |
0.0135 EUR |
0.0135 EUR |
| 2022-02-13 |
0.0133 EUR |
3,349,570.0444 STMX |
0.0134 EUR |
0.0128 EUR |
0.0136 EUR |
0.0133 EUR |
| 2022-02-12 |
0.0135 EUR |
3,576,331.8921 STMX |
0.0136 EUR |
0.0131 EUR |
0.0139 EUR |
0.0135 EUR |
| 2022-02-11 |
0.0142 EUR |
5,551,298.1569 STMX |
0.0146 EUR |
0.0134 EUR |
0.0154 EUR |
0.0135 EUR |
| 2022-02-10 |
0.0152 EUR |
10,193,355.8241 STMX |
0.0159 EUR |
0.0145 EUR |
0.0159 EUR |
0.0146 EUR |
| 2022-02-09 |
0.0150 EUR |
7,219,331.9605 STMX |
0.0148 EUR |
0.0143 EUR |
0.0160 EUR |
0.0159 EUR |
| 2022-02-08 |
0.0148 EUR |
8,669,976.8821 STMX |
0.0156 EUR |
0.0143 EUR |
0.0160 EUR |
0.0147 EUR |
| 2022-02-07 |
0.0154 EUR |
11,598,024.9860 STMX |
0.0152 EUR |
0.0147 EUR |
0.0160 EUR |
0.0156 EUR |
| 2022-02-06 |
0.0146 EUR |
4,970,372.0578 STMX |
0.0149 EUR |
0.0143 EUR |
0.0151 EUR |
0.0146 EUR |
| 2022-02-05 |
0.0148 EUR |
8,664,815.8908 STMX |
0.0141 EUR |
0.0140 EUR |
0.0157 EUR |
0.0149 EUR |
| 2022-02-04 |
0.0138 EUR |
5,873,576.1844 STMX |
0.0133 EUR |
0.0131 EUR |
0.0142 EUR |
0.0139 EUR |
| 2022-02-03 |
0.0129 EUR |
4,696,113.8525 STMX |
0.0130 EUR |
0.0126 EUR |
0.0133 EUR |
0.0130 EUR |
| 2022-02-02 |
0.0132 EUR |
5,144,600.0616 STMX |
0.0135 EUR |
0.0129 EUR |
0.0137 EUR |
0.0130 EUR |
| 2022-02-01 |
0.0137 EUR |
6,776,006.5007 STMX |
0.0136 EUR |
0.0134 EUR |
0.0142 EUR |
0.0135 EUR |
| 2022-01-31 |
0.0131 EUR |
5,684,604.4438 STMX |
0.0136 EUR |
0.0126 EUR |
0.0138 EUR |
0.0137 EUR |
| 2022-01-30 |
0.0135 EUR |
5,464,327.8222 STMX |
0.0138 EUR |
0.0131 EUR |
0.0140 EUR |
0.0138 EUR |
| 2022-01-29 |
0.0136 EUR |
7,904,875.5176 STMX |
0.0127 EUR |
0.0127 EUR |
0.0143 EUR |
0.0138 EUR |
| 2022-01-28 |
0.0125 EUR |
6,842,088.1039 STMX |
0.0122 EUR |
0.0121 EUR |
0.0130 EUR |
0.0127 EUR |
| 2022-01-27 |
0.0121 EUR |
7,823,693.7952 STMX |
0.0119 EUR |
0.0116 EUR |
0.0128 EUR |
0.0121 EUR |
| 2022-01-26 |
0.0121 EUR |
10,436,625.6906 STMX |
0.0117 EUR |
0.0115 EUR |
0.0133 EUR |
0.0118 EUR |
| 2022-01-25 |
0.0118 EUR |
9,461,645.6899 STMX |
0.0118 EUR |
0.0113 EUR |
0.0135 EUR |
0.0118 EUR |
| 2022-01-24 |
0.0110 EUR |
7,785,157.4904 STMX |
0.0117 EUR |
0.0101 EUR |
0.0130 EUR |
0.0118 EUR |
| 2022-01-23 |
0.0117 EUR |
5,541,115.2379 STMX |
0.0110 EUR |
0.0101 EUR |
0.0125 EUR |
0.0116 EUR |
| 2022-01-22 |
0.0112 EUR |
24,447,497.5683 STMX |
0.0122 EUR |
0.0098 EUR |
0.0140 EUR |
0.0108 EUR |
| 2022-01-21 |
0.0133 EUR |
9,591,999.8559 STMX |
0.0142 EUR |
0.0118 EUR |
0.0145 EUR |
0.0123 EUR |
| 2022-01-20 |
0.0152 EUR |
3,834,050.8746 STMX |
0.0149 EUR |
0.0144 EUR |
0.0159 EUR |
0.0159 EUR |
| 2022-01-19 |
0.0150 EUR |
3,954,328.0507 STMX |
0.0158 EUR |
0.0146 EUR |
0.0163 EUR |
0.0150 EUR |
| 2022-01-18 |
0.0156 EUR |
3,712,711.7936 STMX |
0.0159 EUR |
0.0153 EUR |
0.0162 EUR |
0.0160 EUR |
| 2022-01-17 |
0.0161 EUR |
3,806,111.9106 STMX |
0.0168 EUR |
0.0156 EUR |
0.0168 EUR |
0.0160 EUR |
| 2022-01-16 |
0.0165 EUR |
3,402,407.1962 STMX |
0.0166 EUR |
0.0163 EUR |
0.0168 EUR |
0.0168 EUR |
| 2022-01-15 |
0.0166 EUR |
3,977,081.0378 STMX |
0.0164 EUR |
0.0162 EUR |
0.0168 EUR |
0.0167 EUR |
| 2022-01-14 |
0.0162 EUR |
3,860,997.4566 STMX |
0.0161 EUR |
0.0158 EUR |
0.0167 EUR |
0.0165 EUR |
| 2022-01-13 |
0.0168 EUR |
6,036,945.2960 STMX |
0.0170 EUR |
0.0161 EUR |
0.0176 EUR |
0.0162 EUR |
| 2022-01-12 |
0.0167 EUR |
6,051,907.4989 STMX |
0.0163 EUR |
0.0163 EUR |
0.0175 EUR |
0.0170 EUR |