Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
0.0271 EUR |
13,094,258.5057 STMX |
0.0279 EUR |
0.0260 EUR |
0.0281 EUR |
0.0268 EUR |
| 2021-11-21 |
0.0286 EUR |
11,562,082.0056 STMX |
0.0292 EUR |
0.0278 EUR |
0.0299 EUR |
0.0283 EUR |
| 2021-11-20 |
0.0286 EUR |
21,422,747.6552 STMX |
0.0265 EUR |
0.0265 EUR |
0.0299 EUR |
0.0291 EUR |
| 2021-11-19 |
0.0258 EUR |
12,427,652.2671 STMX |
0.0253 EUR |
0.0245 EUR |
0.0266 EUR |
0.0262 EUR |
| 2021-11-18 |
0.0267 EUR |
23,344,842.0938 STMX |
0.0283 EUR |
0.0249 EUR |
0.0302 EUR |
0.0251 EUR |
| 2021-11-17 |
0.0284 EUR |
46,526,823.7874 STMX |
0.0260 EUR |
0.0257 EUR |
0.0303 EUR |
0.0289 EUR |
| 2021-11-16 |
0.0262 EUR |
23,898,804.8191 STMX |
0.0279 EUR |
0.0240 EUR |
0.0279 EUR |
0.0261 EUR |
| 2021-11-15 |
0.0270 EUR |
16,098,706.6351 STMX |
0.0265 EUR |
0.0264 EUR |
0.0277 EUR |
0.0276 EUR |
| 2021-11-14 |
0.0263 EUR |
6,309,518.8945 STMX |
0.0268 EUR |
0.0258 EUR |
0.0269 EUR |
0.0264 EUR |
| 2021-11-13 |
0.0263 EUR |
8,545,946.6666 STMX |
0.0264 EUR |
0.0259 EUR |
0.0270 EUR |
0.0267 EUR |
| 2021-11-12 |
0.0260 EUR |
14,311,077.3907 STMX |
0.0262 EUR |
0.0252 EUR |
0.0269 EUR |
0.0262 EUR |
| 2021-11-11 |
0.0262 EUR |
14,406,545.3695 STMX |
0.0258 EUR |
0.0255 EUR |
0.0267 EUR |
0.0264 EUR |
| 2021-11-10 |
0.0266 EUR |
38,083,983.4735 STMX |
0.0277 EUR |
0.0233 EUR |
0.0283 EUR |
0.0255 EUR |
| 2021-11-09 |
0.0278 EUR |
25,334,426.9517 STMX |
0.0276 EUR |
0.0273 EUR |
0.0285 EUR |
0.0278 EUR |
| 2021-11-08 |
0.0275 EUR |
20,291,028.6199 STMX |
0.0286 EUR |
0.0272 EUR |
0.0286 EUR |
0.0275 EUR |
| 2021-11-07 |
0.0285 EUR |
11,127,016.2783 STMX |
0.0289 EUR |
0.0279 EUR |
0.0294 EUR |
0.0281 EUR |
| 2021-11-06 |
0.0286 EUR |
15,540,439.7872 STMX |
0.0284 EUR |
0.0273 EUR |
0.0300 EUR |
0.0289 EUR |
| 2021-11-05 |
0.0278 EUR |
12,160,727.0796 STMX |
0.0285 EUR |
0.0272 EUR |
0.0285 EUR |
0.0278 EUR |
| 2021-11-04 |
0.0279 EUR |
25,723,199.9711 STMX |
0.0279 EUR |
0.0268 EUR |
0.0289 EUR |
0.0285 EUR |
| 2021-11-03 |
0.0280 EUR |
30,860,979.3822 STMX |
0.0293 EUR |
0.0268 EUR |
0.0301 EUR |
0.0280 EUR |
| 2021-11-02 |
0.0286 EUR |
29,647,099.3004 STMX |
0.0273 EUR |
0.0269 EUR |
0.0295 EUR |
0.0291 EUR |
| 2021-11-01 |
0.0270 EUR |
21,379,701.3201 STMX |
0.0280 EUR |
0.0260 EUR |
0.0280 EUR |
0.0273 EUR |
| 2021-10-31 |
0.0274 EUR |
51,160,266.5229 STMX |
0.0264 EUR |
0.0254 EUR |
0.0296 EUR |
0.0295 EUR |
| 2021-10-30 |
0.0258 EUR |
20,583,331.9284 STMX |
0.0257 EUR |
0.0248 EUR |
0.0270 EUR |
0.0257 EUR |
| 2021-10-29 |
0.0252 EUR |
14,956,004.8383 STMX |
0.0241 EUR |
0.0241 EUR |
0.0259 EUR |
0.0256 EUR |
| 2021-10-28 |
0.0236 EUR |
24,837,814.4052 STMX |
0.0232 EUR |
0.0226 EUR |
0.0244 EUR |
0.0238 EUR |
| 2021-10-27 |
0.0245 EUR |
43,991,028.1583 STMX |
0.0266 EUR |
0.0220 EUR |
0.0268 EUR |
0.0236 EUR |
| 2021-10-26 |
0.0271 EUR |
19,122,488.0430 STMX |
0.0274 EUR |
0.0263 EUR |
0.0278 EUR |
0.0267 EUR |
| 2021-10-25 |
0.0272 EUR |
12,469,839.1864 STMX |
0.0269 EUR |
0.0267 EUR |
0.0285 EUR |
0.0274 EUR |
| 2021-10-24 |
0.0271 EUR |
20,991,219.5455 STMX |
0.0276 EUR |
0.0259 EUR |
0.0287 EUR |
0.0267 EUR |
| 2021-10-23 |
0.0272 EUR |
13,139,609.4801 STMX |
0.0277 EUR |
0.0267 EUR |
0.0277 EUR |
0.0272 EUR |
| 2021-10-22 |
0.0276 EUR |
17,494,257.0424 STMX |
0.0275 EUR |
0.0269 EUR |
0.0284 EUR |
0.0272 EUR |
| 2021-10-21 |
0.0279 EUR |
36,476,238.0162 STMX |
0.0275 EUR |
0.0263 EUR |
0.0299 EUR |
0.0276 EUR |
| 2021-10-20 |
0.0268 EUR |
37,209,769.2979 STMX |
0.0265 EUR |
0.0257 EUR |
0.0279 EUR |
0.0271 EUR |
| 2021-10-19 |
0.0259 EUR |
19,193,881.1657 STMX |
0.0265 EUR |
0.0253 EUR |
0.0265 EUR |
0.0261 EUR |
| 2021-10-18 |
0.0257 EUR |
17,978,877.1651 STMX |
0.0260 EUR |
0.0250 EUR |
0.0263 EUR |
0.0262 EUR |
| 2021-10-17 |
0.0260 EUR |
17,211,072.9121 STMX |
0.0270 EUR |
0.0248 EUR |
0.0270 EUR |
0.0257 EUR |
| 2021-10-16 |
0.0272 EUR |
12,274,319.9460 STMX |
0.0268 EUR |
0.0267 EUR |
0.0282 EUR |
0.0272 EUR |
| 2021-10-15 |
0.0269 EUR |
30,833,644.3606 STMX |
0.0285 EUR |
0.0261 EUR |
0.0285 EUR |
0.0269 EUR |
| 2021-10-14 |
0.0284 EUR |
10,805,543.7139 STMX |
0.0284 EUR |
0.0279 EUR |
0.0290 EUR |
0.0286 EUR |
| 2021-10-13 |
0.0275 EUR |
12,592,015.4343 STMX |
0.0275 EUR |
0.0266 EUR |
0.0284 EUR |
0.0283 EUR |
| 2021-10-12 |
0.0269 EUR |
16,696,463.0552 STMX |
0.0290 EUR |
0.0258 EUR |
0.0298 EUR |
0.0275 EUR |
| 2021-10-11 |
0.0287 EUR |
16,228,939.7308 STMX |
0.0294 EUR |
0.0276 EUR |
0.0297 EUR |
0.0285 EUR |
| 2021-10-10 |
0.0301 EUR |
20,609,325.3961 STMX |
0.0311 EUR |
0.0286 EUR |
0.0312 EUR |
0.0294 EUR |
| 2021-10-09 |
0.0330 EUR |
36,528,854.8837 STMX |
0.0324 EUR |
0.0304 EUR |
0.0365 EUR |
0.0310 EUR |
| 2021-10-08 |
0.0328 EUR |
46,496,386.9083 STMX |
0.0305 EUR |
0.0295 EUR |
0.0366 EUR |
0.0319 EUR |
| 2021-10-07 |
0.0288 EUR |
25,595,488.9123 STMX |
0.0282 EUR |
0.0275 EUR |
0.0306 EUR |
0.0299 EUR |
| 2021-10-06 |
0.0288 EUR |
55,753,338.2117 STMX |
0.0277 EUR |
0.0270 EUR |
0.0305 EUR |
0.0282 EUR |
| 2021-10-05 |
0.0274 EUR |
37,828,873.7817 STMX |
0.0254 EUR |
0.0252 EUR |
0.0300 EUR |
0.0273 EUR |
| 2021-10-04 |
0.0253 EUR |
11,687,784.5296 STMX |
0.0264 EUR |
0.0244 EUR |
0.0264 EUR |
0.0255 EUR |