Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
0.0422 EUR |
82,634,738.8974 STMX |
0.0445 EUR |
0.0390 EUR |
0.0449 EUR |
0.0417 EUR |
| 2021-05-05 |
0.0435 EUR |
75,886,748.5677 STMX |
0.0409 EUR |
0.0393 EUR |
0.0466 EUR |
0.0440 EUR |
| 2021-05-04 |
0.0429 EUR |
54,603,450.5100 STMX |
0.0471 EUR |
0.0400 EUR |
0.0472 EUR |
0.0416 EUR |
| 2021-05-03 |
0.0474 EUR |
34,923,784.1757 STMX |
0.0476 EUR |
0.0459 EUR |
0.0488 EUR |
0.0472 EUR |
| 2021-05-02 |
0.0474 EUR |
36,484,326.3401 STMX |
0.0499 EUR |
0.0456 EUR |
0.0499 EUR |
0.0474 EUR |
| 2021-05-01 |
0.0492 EUR |
66,020,527.8613 STMX |
0.0521 EUR |
0.0476 EUR |
0.0521 EUR |
0.0491 EUR |
| 2021-04-30 |
0.0440 EUR |
67,264,794.0152 STMX |
0.0417 EUR |
0.0402 EUR |
0.0502 EUR |
0.0497 EUR |
| 2021-04-29 |
0.0410 EUR |
46,175,328.4254 STMX |
0.0432 EUR |
0.0390 EUR |
0.0432 EUR |
0.0413 EUR |
| 2021-04-28 |
0.0423 EUR |
47,355,379.7045 STMX |
0.0450 EUR |
0.0375 EUR |
0.0454 EUR |
0.0429 EUR |
| 2021-04-27 |
0.0430 EUR |
60,923,973.8437 STMX |
0.0393 EUR |
0.0385 EUR |
0.0468 EUR |
0.0453 EUR |
| 2021-04-26 |
0.0371 EUR |
49,164,196.4011 STMX |
0.0335 EUR |
0.0327 EUR |
0.0391 EUR |
0.0391 EUR |
| 2021-04-25 |
0.0344 EUR |
41,769,528.6809 STMX |
0.0341 EUR |
0.0301 EUR |
0.0380 EUR |
0.0330 EUR |
| 2021-04-24 |
0.0368 EUR |
97,508,003.2834 STMX |
0.0336 EUR |
0.0326 EUR |
0.0415 EUR |
0.0351 EUR |
| 2021-04-23 |
0.0299 EUR |
151,075,218.5144 STMX |
0.0353 EUR |
0.0244 EUR |
0.0359 EUR |
0.0327 EUR |
| 2021-04-22 |
0.0408 EUR |
73,821,062.4524 STMX |
0.0411 EUR |
0.0350 EUR |
0.0458 EUR |
0.0371 EUR |
| 2021-04-21 |
0.0435 EUR |
49,074,032.7426 STMX |
0.0410 EUR |
0.0403 EUR |
0.0465 EUR |
0.0411 EUR |
| 2021-04-20 |
0.0390 EUR |
82,170,510.1782 STMX |
0.0424 EUR |
0.0345 EUR |
0.0434 EUR |
0.0411 EUR |
| 2021-04-19 |
0.0450 EUR |
58,821,308.5347 STMX |
0.0490 EUR |
0.0405 EUR |
0.0511 EUR |
0.0425 EUR |
| 2021-04-18 |
0.0481 EUR |
68,647,146.0978 STMX |
0.0552 EUR |
0.0386 EUR |
0.0581 EUR |
0.0478 EUR |
| 2021-04-17 |
0.0558 EUR |
74,152,297.0205 STMX |
0.0519 EUR |
0.0515 EUR |
0.0613 EUR |
0.0561 EUR |
| 2021-04-16 |
0.0511 EUR |
87,963,718.0068 STMX |
0.0554 EUR |
0.0478 EUR |
0.0554 EUR |
0.0520 EUR |
| 2021-04-15 |
0.0545 EUR |
58,820,852.9587 STMX |
0.0530 EUR |
0.0523 EUR |
0.0565 EUR |
0.0555 EUR |
| 2021-04-14 |
0.0527 EUR |
78,497,325.5200 STMX |
0.0594 EUR |
0.0488 EUR |
0.0594 EUR |
0.0535 EUR |
| 2021-04-13 |
0.0557 EUR |
74,221,517.7775 STMX |
0.0572 EUR |
0.0535 EUR |
0.8361 EUR |
0.0579 EUR |
| 2021-04-12 |
0.0576 EUR |
36,280,499.0528 STMX |
0.0601 EUR |
0.0561 EUR |
0.0605 EUR |
0.0572 EUR |
| 2021-04-11 |
0.0577 EUR |
54,213,908.0283 STMX |
0.0598 EUR |
0.0531 EUR |
0.0620 EUR |
0.0606 EUR |
| 2021-04-10 |
0.0592 EUR |
73,862,839.1167 STMX |
0.0640 EUR |
0.0569 EUR |
0.0640 EUR |
0.0595 EUR |
| 2021-04-09 |
0.0636 EUR |
52,792,411.2078 STMX |
0.0654 EUR |
0.0612 EUR |
0.0665 EUR |
0.0631 EUR |
| 2021-04-08 |
0.0623 EUR |
120,406,889.5278 STMX |
0.0527 EUR |
0.0527 EUR |
0.0670 EUR |
0.0649 EUR |
| 2021-04-07 |
0.0537 EUR |
197,268,270.2738 STMX |
0.0692 EUR |
0.0466 EUR |
0.0692 EUR |
0.0545 EUR |
| 2021-04-06 |
0.0668 EUR |
106,479,638.5078 STMX |
0.0653 EUR |
0.0595 EUR |
0.0740 EUR |
0.0680 EUR |
| 2021-04-05 |
0.0664 EUR |
119,203,845.8804 STMX |
0.0614 EUR |
0.0605 EUR |
0.0700 EUR |
0.0653 EUR |
| 2021-04-04 |
0.0612 EUR |
64,371,226.0038 STMX |
0.0595 EUR |
0.0564 EUR |
0.0639 EUR |
0.0617 EUR |
| 2021-04-03 |
0.0604 EUR |
94,312,479.9786 STMX |
0.0652 EUR |
0.0545 EUR |
0.0664 EUR |
0.0584 EUR |
| 2021-04-02 |
0.0629 EUR |
213,070,231.1874 STMX |
0.0555 EUR |
0.0535 EUR |
0.0710 EUR |
0.0635 EUR |
| 2021-04-01 |
0.0559 EUR |
79,868,026.2079 STMX |
0.0564 EUR |
0.0521 EUR |
0.0599 EUR |
0.0543 EUR |
| 2021-03-31 |
0.0560 EUR |
218,404,729.6462 STMX |
0.0498 EUR |
0.0488 EUR |
0.0602 EUR |
0.0550 EUR |
| 2021-03-30 |
0.0491 EUR |
102,801,470.0030 STMX |
0.0481 EUR |
0.0464 EUR |
0.0521 EUR |
0.0499 EUR |
| 2021-03-29 |
0.0480 EUR |
68,743,744.7112 STMX |
0.0475 EUR |
0.0458 EUR |
0.0515 EUR |
0.0475 EUR |
| 2021-03-28 |
0.0473 EUR |
68,101,117.6986 STMX |
0.0498 EUR |
0.0450 EUR |
0.0499 EUR |
0.0472 EUR |
| 2021-03-27 |
0.0485 EUR |
126,260,648.1323 STMX |
0.0477 EUR |
0.0455 EUR |
0.0510 EUR |
0.0496 EUR |
| 2021-03-26 |
0.0445 EUR |
97,541,591.6414 STMX |
0.0429 EUR |
0.0420 EUR |
0.0489 EUR |
0.0457 EUR |
| 2021-03-25 |
0.0444 EUR |
130,722,159.4890 STMX |
0.0457 EUR |
0.0407 EUR |
0.0485 EUR |
0.0432 EUR |
| 2021-03-24 |
0.0492 EUR |
311,712,060.1473 STMX |
0.0429 EUR |
0.0426 EUR |
0.0564 EUR |
0.0472 EUR |
| 2021-03-23 |
0.0447 EUR |
352,299,456.2986 STMX |
0.0443 EUR |
0.0367 EUR |
0.0574 EUR |
0.0457 EUR |
| 2021-03-22 |
0.0463 EUR |
254,174,529.6194 STMX |
0.0544 EUR |
0.0390 EUR |
0.0545 EUR |
0.0450 EUR |
| 2021-03-21 |
0.0525 EUR |
247,348,422.9821 STMX |
0.0503 EUR |
0.0469 EUR |
0.0576 EUR |
0.0535 EUR |
| 2021-03-20 |
0.0583 EUR |
772,070,231.7685 STMX |
0.0563 EUR |
0.0491 EUR |
0.0700 EUR |
0.0566 EUR |
| 2021-03-19 |
0.0421 EUR |
586,032,174.9821 STMX |
0.0321 EUR |
0.0319 EUR |
0.0620 EUR |
0.0560 EUR |
| 2021-03-18 |
0.0306 EUR |
249,591,759.0050 STMX |
0.0323 EUR |
0.0280 EUR |
0.0361 EUR |
0.0337 EUR |