Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
0.0159 EUR |
4,737,668.7496 STMX |
0.0156 EUR |
0.0154 EUR |
0.0165 EUR |
0.0163 EUR |
| 2022-01-10 |
0.0158 EUR |
7,791,265.2686 STMX |
0.0163 EUR |
0.0146 EUR |
0.0167 EUR |
0.0157 EUR |
| 2022-01-09 |
0.0164 EUR |
5,536,479.0016 STMX |
0.0161 EUR |
0.0159 EUR |
0.0168 EUR |
0.0163 EUR |
| 2022-01-08 |
0.0165 EUR |
8,868,495.8741 STMX |
0.0170 EUR |
0.0154 EUR |
0.0176 EUR |
0.0162 EUR |
| 2022-01-07 |
0.0169 EUR |
5,919,860.7781 STMX |
0.0179 EUR |
0.0164 EUR |
0.0180 EUR |
0.0168 EUR |
| 2022-01-06 |
0.0178 EUR |
10,255,556.9789 STMX |
0.0179 EUR |
0.0171 EUR |
0.0194 EUR |
0.0181 EUR |
| 2022-01-05 |
0.0191 EUR |
9,691,411.6629 STMX |
0.0195 EUR |
0.0171 EUR |
0.0203 EUR |
0.0180 EUR |
| 2022-01-04 |
0.0199 EUR |
7,334,957.4542 STMX |
0.0203 EUR |
0.0195 EUR |
0.0207 EUR |
0.0197 EUR |
| 2022-01-03 |
0.0204 EUR |
9,526,411.5916 STMX |
0.0204 EUR |
0.0198 EUR |
0.0210 EUR |
0.0203 EUR |
| 2022-01-02 |
0.0199 EUR |
25,336,698.0627 STMX |
0.0192 EUR |
0.0189 EUR |
0.0211 EUR |
0.0203 EUR |
| 2022-01-01 |
0.0188 EUR |
4,397,219.8692 STMX |
0.0186 EUR |
0.0186 EUR |
0.0198 EUR |
0.0191 EUR |
| 2021-12-31 |
0.0188 EUR |
6,628,976.8274 STMX |
0.0190 EUR |
0.0181 EUR |
0.0195 EUR |
0.0185 EUR |
| 2021-12-30 |
0.0193 EUR |
9,916,160.2247 STMX |
0.0187 EUR |
0.0184 EUR |
0.0196 EUR |
0.0190 EUR |
| 2021-12-29 |
0.0192 EUR |
11,652,031.8426 STMX |
0.0195 EUR |
0.0186 EUR |
0.0199 EUR |
0.0192 EUR |
| 2021-12-28 |
0.0201 EUR |
12,514,602.9429 STMX |
0.0215 EUR |
0.0191 EUR |
0.0215 EUR |
0.0196 EUR |
| 2021-12-27 |
0.0220 EUR |
8,633,723.1888 STMX |
0.0217 EUR |
0.0214 EUR |
0.0224 EUR |
0.0216 EUR |
| 2021-12-26 |
0.0214 EUR |
4,012,432.5249 STMX |
0.0217 EUR |
0.0209 EUR |
0.0219 EUR |
0.0215 EUR |
| 2021-12-25 |
0.0215 EUR |
3,606,422.6145 STMX |
0.0210 EUR |
0.0210 EUR |
0.0219 EUR |
0.0217 EUR |
| 2021-12-24 |
0.0218 EUR |
11,786,320.9705 STMX |
0.0214 EUR |
0.0209 EUR |
0.0225 EUR |
0.0211 EUR |
| 2021-12-23 |
0.0207 EUR |
9,929,441.8531 STMX |
0.0200 EUR |
0.0196 EUR |
0.0229 EUR |
0.0213 EUR |
| 2021-12-22 |
0.0200 EUR |
7,374,303.4381 STMX |
0.0198 EUR |
0.0195 EUR |
0.0204 EUR |
0.0199 EUR |
| 2021-12-21 |
0.0194 EUR |
6,587,136.7163 STMX |
0.0189 EUR |
0.0186 EUR |
0.0198 EUR |
0.0197 EUR |
| 2021-12-20 |
0.0187 EUR |
5,798,976.9640 STMX |
0.0193 EUR |
0.0182 EUR |
0.0196 EUR |
0.0188 EUR |
| 2021-12-19 |
0.0197 EUR |
4,136,961.7245 STMX |
0.0199 EUR |
0.0194 EUR |
0.0202 EUR |
0.0197 EUR |
| 2021-12-18 |
0.0198 EUR |
6,128,650.2030 STMX |
0.0195 EUR |
0.0192 EUR |
0.0201 EUR |
0.0199 EUR |
| 2021-12-17 |
0.0194 EUR |
6,811,326.8991 STMX |
0.0191 EUR |
0.0185 EUR |
0.0202 EUR |
0.0198 EUR |
| 2021-12-16 |
0.0197 EUR |
6,330,438.2005 STMX |
0.0195 EUR |
0.0191 EUR |
0.0204 EUR |
0.0193 EUR |
| 2021-12-15 |
0.0190 EUR |
13,156,804.2276 STMX |
0.0188 EUR |
0.0179 EUR |
0.0199 EUR |
0.0194 EUR |
| 2021-12-14 |
0.0186 EUR |
8,557,519.4899 STMX |
0.0186 EUR |
0.0180 EUR |
0.0204 EUR |
0.0190 EUR |
| 2021-12-13 |
0.0196 EUR |
20,102,134.2340 STMX |
0.0214 EUR |
0.0160 EUR |
0.0214 EUR |
0.0189 EUR |
| 2021-12-12 |
0.0214 EUR |
10,731,816.3835 STMX |
0.0219 EUR |
0.0207 EUR |
0.0219 EUR |
0.0216 EUR |
| 2021-12-11 |
0.0215 EUR |
7,814,094.1266 STMX |
0.0215 EUR |
0.0207 EUR |
0.0223 EUR |
0.0217 EUR |
| 2021-12-10 |
0.0224 EUR |
16,604,410.8209 STMX |
0.0237 EUR |
0.0213 EUR |
0.0238 EUR |
0.0214 EUR |
| 2021-12-09 |
0.0241 EUR |
34,237,641.0247 STMX |
0.0230 EUR |
0.0225 EUR |
0.0257 EUR |
0.0246 EUR |
| 2021-12-08 |
0.0238 EUR |
34,147,268.0487 STMX |
0.0218 EUR |
0.0208 EUR |
0.0258 EUR |
0.0226 EUR |
| 2021-12-07 |
0.0223 EUR |
22,194,478.7894 STMX |
0.0214 EUR |
0.0213 EUR |
0.0233 EUR |
0.0222 EUR |
| 2021-12-06 |
0.0199 EUR |
27,303,241.9899 STMX |
0.0204 EUR |
0.0180 EUR |
0.0237 EUR |
0.0213 EUR |
| 2021-12-05 |
0.0219 EUR |
29,511,370.6330 STMX |
0.0232 EUR |
0.0200 EUR |
0.0278 EUR |
0.0205 EUR |
| 2021-12-04 |
0.0222 EUR |
43,845,724.9358 STMX |
0.0269 EUR |
0.0173 EUR |
0.0274 EUR |
0.0235 EUR |
| 2021-12-03 |
0.0290 EUR |
42,917,588.2100 STMX |
0.0316 EUR |
0.0261 EUR |
0.0320 EUR |
0.0269 EUR |
| 2021-12-02 |
0.0282 EUR |
33,748,055.5825 STMX |
0.0268 EUR |
0.0257 EUR |
0.0310 EUR |
0.0307 EUR |
| 2021-12-01 |
0.0270 EUR |
9,845,030.5252 STMX |
0.0265 EUR |
0.0263 EUR |
0.0275 EUR |
0.0266 EUR |
| 2021-11-30 |
0.0269 EUR |
10,919,407.0967 STMX |
0.0276 EUR |
0.0262 EUR |
0.0281 EUR |
0.0267 EUR |
| 2021-11-29 |
0.0275 EUR |
11,874,817.9217 STMX |
0.0271 EUR |
0.0265 EUR |
0.0289 EUR |
0.0277 EUR |
| 2021-11-28 |
0.0259 EUR |
11,150,430.9631 STMX |
0.0278 EUR |
0.0247 EUR |
0.0282 EUR |
0.0266 EUR |
| 2021-11-27 |
0.0279 EUR |
9,332,181.4822 STMX |
0.0270 EUR |
0.0267 EUR |
0.0287 EUR |
0.0277 EUR |
| 2021-11-26 |
0.0285 EUR |
29,021,829.5108 STMX |
0.0314 EUR |
0.0262 EUR |
0.0318 EUR |
0.0271 EUR |
| 2021-11-25 |
0.0302 EUR |
43,857,766.3875 STMX |
0.0286 EUR |
0.0283 EUR |
0.0322 EUR |
0.0310 EUR |
| 2021-11-24 |
0.0281 EUR |
22,361,405.0251 STMX |
0.0273 EUR |
0.0257 EUR |
0.0290 EUR |
0.0287 EUR |
| 2021-11-23 |
0.0266 EUR |
15,023,238.6169 STMX |
0.0267 EUR |
0.0257 EUR |
0.0276 EUR |
0.0270 EUR |