Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
0.0114 EUR |
45,728,580.8796 STMX |
0.0118 EUR |
0.0107 EUR |
0.0124 EUR |
0.0110 EUR |
| 2021-06-24 |
0.0112 EUR |
82,008,273.5312 STMX |
0.0110 EUR |
0.0103 EUR |
0.0120 EUR |
0.0118 EUR |
| 2021-06-23 |
0.0112 EUR |
120,624,604.6025 STMX |
0.0105 EUR |
0.0102 EUR |
0.0121 EUR |
0.0110 EUR |
| 2021-06-22 |
0.0103 EUR |
132,982,259.9425 STMX |
0.0115 EUR |
0.0087 EUR |
0.0123 EUR |
0.0101 EUR |
| 2021-06-21 |
0.0133 EUR |
79,183,524.0146 STMX |
0.0163 EUR |
0.0115 EUR |
0.0163 EUR |
0.0119 EUR |
| 2021-06-20 |
0.0156 EUR |
23,897,161.0841 STMX |
0.0160 EUR |
0.0147 EUR |
0.0164 EUR |
0.0163 EUR |
| 2021-06-19 |
0.0165 EUR |
11,573,975.8506 STMX |
0.0166 EUR |
0.0160 EUR |
0.0171 EUR |
0.0161 EUR |
| 2021-06-18 |
0.0165 EUR |
32,626,780.4096 STMX |
0.0172 EUR |
0.0156 EUR |
0.0172 EUR |
0.0166 EUR |
| 2021-06-17 |
0.0175 EUR |
18,591,041.7130 STMX |
0.0174 EUR |
0.0169 EUR |
0.0183 EUR |
0.0173 EUR |
| 2021-06-16 |
0.0175 EUR |
27,624,387.2012 STMX |
0.0184 EUR |
0.0168 EUR |
0.0186 EUR |
0.0172 EUR |
| 2021-06-15 |
0.0187 EUR |
21,101,865.3181 STMX |
0.0186 EUR |
0.0180 EUR |
0.0195 EUR |
0.0186 EUR |
| 2021-06-14 |
0.0185 EUR |
42,586,539.8701 STMX |
0.0176 EUR |
0.0171 EUR |
0.0200 EUR |
0.0185 EUR |
| 2021-06-13 |
0.0168 EUR |
26,212,241.7179 STMX |
0.0167 EUR |
0.0161 EUR |
0.0177 EUR |
0.0175 EUR |
| 2021-06-12 |
0.0171 EUR |
34,780,813.9088 STMX |
0.0182 EUR |
0.0165 EUR |
0.0182 EUR |
0.0171 EUR |
| 2021-06-11 |
0.0210 EUR |
67,829,579.0498 STMX |
0.0193 EUR |
0.0178 EUR |
0.0231 EUR |
0.0181 EUR |
| 2021-06-10 |
0.0194 EUR |
45,623,209.2952 STMX |
0.0192 EUR |
0.0184 EUR |
0.0208 EUR |
0.0189 EUR |
| 2021-06-09 |
0.0181 EUR |
26,057,583.9487 STMX |
0.0184 EUR |
0.0172 EUR |
0.0190 EUR |
0.0189 EUR |
| 2021-06-08 |
0.0179 EUR |
39,472,168.0207 STMX |
0.0192 EUR |
0.0162 EUR |
0.0195 EUR |
0.0182 EUR |
| 2021-06-07 |
0.0210 EUR |
25,947,420.4823 STMX |
0.0213 EUR |
0.0191 EUR |
0.0224 EUR |
0.0191 EUR |
| 2021-06-06 |
0.0212 EUR |
37,915,025.9675 STMX |
0.0201 EUR |
0.0198 EUR |
0.0228 EUR |
0.0207 EUR |
| 2021-06-05 |
0.0202 EUR |
18,262,243.8474 STMX |
0.0205 EUR |
0.0189 EUR |
0.0213 EUR |
0.0196 EUR |
| 2021-06-04 |
0.0202 EUR |
27,797,593.6595 STMX |
0.0224 EUR |
0.0191 EUR |
0.0224 EUR |
0.0205 EUR |
| 2021-06-03 |
0.0218 EUR |
30,409,758.7670 STMX |
0.0216 EUR |
0.0210 EUR |
0.0230 EUR |
0.0223 EUR |
| 2021-06-02 |
0.0211 EUR |
22,430,473.8337 STMX |
0.0204 EUR |
0.0198 EUR |
0.0221 EUR |
0.0215 EUR |
| 2021-06-01 |
0.0203 EUR |
19,179,275.6331 STMX |
0.0210 EUR |
0.0194 EUR |
0.0212 EUR |
0.0201 EUR |
| 2021-05-31 |
0.0203 EUR |
27,542,916.2611 STMX |
0.0197 EUR |
0.0188 EUR |
0.0214 EUR |
0.0210 EUR |
| 2021-05-30 |
0.0201 EUR |
32,645,275.8828 STMX |
0.0188 EUR |
0.0178 EUR |
0.0212 EUR |
0.0196 EUR |
| 2021-05-29 |
0.0189 EUR |
14,417,757.3881 STMX |
0.0202 EUR |
0.0177 EUR |
0.0208 EUR |
0.0186 EUR |
| 2021-05-28 |
0.0204 EUR |
28,073,848.1355 STMX |
0.0235 EUR |
0.0190 EUR |
0.0235 EUR |
0.0196 EUR |
| 2021-05-27 |
0.0233 EUR |
41,207,801.7677 STMX |
0.0237 EUR |
0.0215 EUR |
0.0259 EUR |
0.0235 EUR |
| 2021-05-26 |
0.0225 EUR |
50,702,641.7608 STMX |
0.0214 EUR |
0.0213 EUR |
0.0237 EUR |
0.0233 EUR |
| 2021-05-25 |
0.0201 EUR |
40,153,402.2804 STMX |
0.0217 EUR |
0.0183 EUR |
0.0228 EUR |
0.0210 EUR |
| 2021-05-24 |
0.0206 EUR |
53,697,609.2057 STMX |
0.0193 EUR |
0.0178 EUR |
0.0230 EUR |
0.0217 EUR |
| 2021-05-23 |
0.0184 EUR |
45,211,686.1489 STMX |
0.0244 EUR |
0.0150 EUR |
0.0244 EUR |
0.0193 EUR |
| 2021-05-22 |
0.0223 EUR |
31,658,470.8749 STMX |
0.0238 EUR |
0.0207 EUR |
0.0241 EUR |
0.0238 EUR |
| 2021-05-21 |
0.0231 EUR |
66,771,311.8417 STMX |
0.0227 EUR |
0.0181 EUR |
0.0271 EUR |
0.0231 EUR |
| 2021-05-20 |
0.0216 EUR |
48,471,007.6198 STMX |
0.0197 EUR |
0.0168 EUR |
0.0250 EUR |
0.0219 EUR |
| 2021-05-19 |
0.0213 EUR |
120,917,357.4488 STMX |
0.0294 EUR |
0.0131 EUR |
0.0300 EUR |
0.0203 EUR |
| 2021-05-18 |
0.0295 EUR |
36,705,644.8129 STMX |
0.0286 EUR |
0.0279 EUR |
0.0311 EUR |
0.0293 EUR |
| 2021-05-17 |
0.0287 EUR |
45,902,732.2383 STMX |
0.0309 EUR |
0.0263 EUR |
0.0309 EUR |
0.0281 EUR |
| 2021-05-16 |
0.0316 EUR |
46,259,281.8441 STMX |
0.0312 EUR |
0.0288 EUR |
0.0337 EUR |
0.0305 EUR |
| 2021-05-15 |
0.0331 EUR |
45,495,723.8336 STMX |
0.0331 EUR |
0.0306 EUR |
0.0354 EUR |
0.0314 EUR |
| 2021-05-14 |
0.0338 EUR |
42,097,180.8113 STMX |
0.0324 EUR |
0.0320 EUR |
0.0371 EUR |
0.0330 EUR |
| 2021-05-13 |
0.0318 EUR |
58,098,589.3147 STMX |
0.0313 EUR |
0.0295 EUR |
0.0345 EUR |
0.0321 EUR |
| 2021-05-12 |
0.0368 EUR |
46,692,136.7004 STMX |
0.0382 EUR |
0.0338 EUR |
0.0394 EUR |
0.0347 EUR |
| 2021-05-11 |
0.0393 EUR |
109,029,609.5652 STMX |
0.0347 EUR |
0.0335 EUR |
0.0435 EUR |
0.0383 EUR |
| 2021-05-10 |
0.0366 EUR |
80,882,329.9665 STMX |
0.0397 EUR |
0.0313 EUR |
0.0406 EUR |
0.0346 EUR |
| 2021-05-09 |
0.0394 EUR |
41,311,859.8180 STMX |
0.0409 EUR |
0.0376 EUR |
0.0422 EUR |
0.0394 EUR |
| 2021-05-08 |
0.0416 EUR |
35,326,930.4032 STMX |
0.0416 EUR |
0.0404 EUR |
0.0430 EUR |
0.0409 EUR |
| 2021-05-07 |
0.0419 EUR |
67,507,751.9269 STMX |
0.0416 EUR |
0.0394 EUR |
0.0442 EUR |
0.0418 EUR |