Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
0.0263 EUR |
16,499,575.7987 STMX |
0.0263 EUR |
0.0253 EUR |
0.0290 EUR |
0.0264 EUR |
| 2021-10-02 |
0.0262 EUR |
20,913,531.7369 STMX |
0.0253 EUR |
0.0253 EUR |
0.0270 EUR |
0.0268 EUR |
| 2021-10-01 |
0.0238 EUR |
27,680,659.3220 STMX |
0.0224 EUR |
0.0221 EUR |
0.0252 EUR |
0.0250 EUR |
| 2021-09-30 |
0.0219 EUR |
19,151,723.7817 STMX |
0.0205 EUR |
0.0205 EUR |
0.0228 EUR |
0.0222 EUR |
| 2021-09-29 |
0.0208 EUR |
9,980,118.6249 STMX |
0.0200 EUR |
0.0197 EUR |
0.0230 EUR |
0.0203 EUR |
| 2021-09-28 |
0.0208 EUR |
15,268,730.0207 STMX |
0.0214 EUR |
0.0200 EUR |
0.0216 EUR |
0.0200 EUR |
| 2021-09-27 |
0.0219 EUR |
14,505,199.2349 STMX |
0.0216 EUR |
0.0212 EUR |
0.0225 EUR |
0.0217 EUR |
| 2021-09-26 |
0.0214 EUR |
19,094,195.7388 STMX |
0.0226 EUR |
0.0205 EUR |
0.0227 EUR |
0.0216 EUR |
| 2021-09-25 |
0.0224 EUR |
11,013,341.5325 STMX |
0.0228 EUR |
0.0215 EUR |
0.0239 EUR |
0.0226 EUR |
| 2021-09-24 |
0.0225 EUR |
23,868,621.9253 STMX |
0.0249 EUR |
0.0208 EUR |
0.0249 EUR |
0.0229 EUR |
| 2021-09-23 |
0.0243 EUR |
20,617,147.7569 STMX |
0.0240 EUR |
0.0229 EUR |
0.0251 EUR |
0.0245 EUR |
| 2021-09-22 |
0.0224 EUR |
28,432,857.9535 STMX |
0.0211 EUR |
0.0206 EUR |
0.0254 EUR |
0.0239 EUR |
| 2021-09-21 |
0.0226 EUR |
35,732,985.5420 STMX |
0.0238 EUR |
0.0207 EUR |
0.0244 EUR |
0.0209 EUR |
| 2021-09-20 |
0.0248 EUR |
31,263,723.7967 STMX |
0.0281 EUR |
0.0230 EUR |
0.0283 EUR |
0.0236 EUR |
| 2021-09-19 |
0.0289 EUR |
6,475,734.5885 STMX |
0.0299 EUR |
0.0280 EUR |
0.0299 EUR |
0.0281 EUR |
| 2021-09-18 |
0.0297 EUR |
7,088,683.5617 STMX |
0.0291 EUR |
0.0282 EUR |
0.0302 EUR |
0.0298 EUR |
| 2021-09-17 |
0.0294 EUR |
20,284,182.6641 STMX |
0.0289 EUR |
0.0282 EUR |
0.0315 EUR |
0.0286 EUR |
| 2021-09-16 |
0.0289 EUR |
21,466,604.5992 STMX |
0.0298 EUR |
0.0281 EUR |
0.0299 EUR |
0.0289 EUR |
| 2021-09-15 |
0.0287 EUR |
16,241,755.7483 STMX |
0.0286 EUR |
0.0276 EUR |
0.0295 EUR |
0.0293 EUR |
| 2021-09-14 |
0.0280 EUR |
15,254,819.2672 STMX |
0.0281 EUR |
0.0274 EUR |
0.0286 EUR |
0.0285 EUR |
| 2021-09-13 |
0.0277 EUR |
23,897,105.0616 STMX |
0.0302 EUR |
0.0262 EUR |
0.0302 EUR |
0.0279 EUR |
| 2021-09-12 |
0.0297 EUR |
17,427,910.4625 STMX |
0.0295 EUR |
0.0284 EUR |
0.0307 EUR |
0.0302 EUR |
| 2021-09-11 |
0.0294 EUR |
19,322,059.0179 STMX |
0.0298 EUR |
0.0285 EUR |
0.0300 EUR |
0.0291 EUR |
| 2021-09-10 |
0.0302 EUR |
26,261,708.9471 STMX |
0.0327 EUR |
0.0278 EUR |
0.0336 EUR |
0.0288 EUR |
| 2021-09-09 |
0.0309 EUR |
52,718,336.5631 STMX |
0.0294 EUR |
0.0288 EUR |
0.0333 EUR |
0.0326 EUR |
| 2021-09-08 |
0.0273 EUR |
53,005,600.3520 STMX |
0.0292 EUR |
0.0245 EUR |
0.0314 EUR |
0.0296 EUR |
| 2021-09-07 |
0.0310 EUR |
69,726,759.8176 STMX |
0.0364 EUR |
0.0240 EUR |
0.0367 EUR |
0.0291 EUR |
| 2021-09-06 |
0.0362 EUR |
40,384,996.5431 STMX |
0.0365 EUR |
0.0340 EUR |
0.0379 EUR |
0.0361 EUR |
| 2021-09-05 |
0.0391 EUR |
50,230,501.5424 STMX |
0.0468 EUR |
0.0357 EUR |
0.0483 EUR |
0.0363 EUR |
| 2021-09-04 |
0.0384 EUR |
309,524,427.7187 STMX |
0.0302 EUR |
0.0300 EUR |
0.0446 EUR |
0.0422 EUR |
| 2021-09-03 |
0.0296 EUR |
20,353,139.6869 STMX |
0.0293 EUR |
0.0289 EUR |
0.0301 EUR |
0.0297 EUR |
| 2021-09-02 |
0.0295 EUR |
23,961,540.6471 STMX |
0.0299 EUR |
0.0286 EUR |
0.0302 EUR |
0.0297 EUR |
| 2021-09-01 |
0.0295 EUR |
35,055,193.4104 STMX |
0.0280 EUR |
0.0280 EUR |
0.0308 EUR |
0.0297 EUR |
| 2021-08-31 |
0.0278 EUR |
19,126,043.3084 STMX |
0.0268 EUR |
0.0261 EUR |
0.0290 EUR |
0.0281 EUR |
| 2021-08-30 |
0.0279 EUR |
22,017,218.6570 STMX |
0.0288 EUR |
0.0260 EUR |
0.0289 EUR |
0.0280 EUR |
| 2021-08-29 |
0.0280 EUR |
50,671,477.5660 STMX |
0.0259 EUR |
0.0248 EUR |
0.0299 EUR |
0.0289 EUR |
| 2021-08-28 |
0.0254 EUR |
11,289,527.2259 STMX |
0.0257 EUR |
0.0248 EUR |
0.0258 EUR |
0.0253 EUR |
| 2021-08-27 |
0.0247 EUR |
24,332,856.3941 STMX |
0.0248 EUR |
0.0232 EUR |
0.0258 EUR |
0.0256 EUR |
| 2021-08-26 |
0.0251 EUR |
15,168,996.7517 STMX |
0.0271 EUR |
0.0242 EUR |
0.0273 EUR |
0.0251 EUR |
| 2021-08-25 |
0.0260 EUR |
18,984,871.0671 STMX |
0.0262 EUR |
0.0248 EUR |
0.0272 EUR |
0.0268 EUR |
| 2021-08-24 |
0.0275 EUR |
40,064,919.6477 STMX |
0.0287 EUR |
0.0250 EUR |
0.0296 EUR |
0.0268 EUR |
| 2021-08-23 |
0.0286 EUR |
42,128,965.5347 STMX |
0.0273 EUR |
0.0269 EUR |
0.0308 EUR |
0.0285 EUR |
| 2021-08-22 |
0.0267 EUR |
33,870,030.8201 STMX |
0.0256 EUR |
0.0255 EUR |
0.0275 EUR |
0.0274 EUR |
| 2021-08-21 |
0.0260 EUR |
30,665,300.0551 STMX |
0.0259 EUR |
0.0253 EUR |
0.0270 EUR |
0.0256 EUR |
| 2021-08-20 |
0.0251 EUR |
20,670,720.8064 STMX |
0.0251 EUR |
0.0244 EUR |
0.0258 EUR |
0.0258 EUR |
| 2021-08-19 |
0.0240 EUR |
22,882,040.2999 STMX |
0.0240 EUR |
0.0228 EUR |
0.0251 EUR |
0.0249 EUR |
| 2021-08-18 |
0.0241 EUR |
50,973,951.2823 STMX |
0.0244 EUR |
0.0225 EUR |
0.0254 EUR |
0.0237 EUR |
| 2021-08-17 |
0.0264 EUR |
51,232,715.5766 STMX |
0.0262 EUR |
0.0239 EUR |
0.0284 EUR |
0.0249 EUR |
| 2021-08-16 |
0.0266 EUR |
69,625,722.7028 STMX |
0.0253 EUR |
0.0251 EUR |
0.0278 EUR |
0.0263 EUR |
| 2021-08-15 |
0.0248 EUR |
31,673,867.8931 STMX |
0.0256 EUR |
0.0240 EUR |
0.0266 EUR |
0.0254 EUR |