Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
0.0170 EUR |
77,183,624.5094 STMX |
0.0177 EUR |
0.0158 EUR |
0.0188 EUR |
0.0181 EUR |
| 2021-03-15 |
0.0176 EUR |
178,962,741.9190 STMX |
0.0181 EUR |
0.0155 EUR |
0.0220 EUR |
0.0182 EUR |
| 2021-03-14 |
0.0190 EUR |
510,847,532.9706 STMX |
0.0144 EUR |
0.0140 EUR |
0.0239 EUR |
0.0196 EUR |
| 2021-03-13 |
0.0124 EUR |
388,399,569.1270 STMX |
0.0105 EUR |
0.0099 EUR |
0.0150 EUR |
0.0133 EUR |
| 2021-03-12 |
0.0102 EUR |
86,359,583.8892 STMX |
0.0101 EUR |
0.0097 EUR |
0.0107 EUR |
0.0102 EUR |
| 2021-03-11 |
0.0100 EUR |
63,423,543.1612 STMX |
0.0104 EUR |
0.0095 EUR |
0.0104 EUR |
0.0101 EUR |
| 2021-03-10 |
0.0105 EUR |
157,990,582.1083 STMX |
0.0097 EUR |
0.0093 EUR |
0.0117 EUR |
0.0105 EUR |
| 2021-03-09 |
0.0094 EUR |
71,695,949.0630 STMX |
0.0092 EUR |
0.0090 EUR |
0.0098 EUR |
0.0096 EUR |
| 2021-03-08 |
0.0089 EUR |
43,531,624.5373 STMX |
0.0090 EUR |
0.0083 EUR |
0.0092 EUR |
0.0091 EUR |
| 2021-03-07 |
0.0089 EUR |
67,235,950.3469 STMX |
0.0091 EUR |
0.0087 EUR |
0.0092 EUR |
0.0088 EUR |
| 2021-03-06 |
0.0088 EUR |
84,696,620.0266 STMX |
0.0088 EUR |
0.0082 EUR |
0.0095 EUR |
0.0091 EUR |
| 2021-03-05 |
0.0083 EUR |
39,008,849.5814 STMX |
0.0083 EUR |
0.0077 EUR |
0.0089 EUR |
0.0087 EUR |
| 2021-03-04 |
0.0082 EUR |
37,746,223.0781 STMX |
0.0086 EUR |
0.0078 EUR |
0.0087 EUR |
0.0080 EUR |
| 2021-03-03 |
0.0083 EUR |
60,433,390.5833 STMX |
0.0079 EUR |
0.0078 EUR |
0.0087 EUR |
0.0084 EUR |
| 2021-03-02 |
0.0080 EUR |
31,409,787.6229 STMX |
0.0082 EUR |
0.0076 EUR |
0.0083 EUR |
0.0079 EUR |
| 2021-03-01 |
0.0079 EUR |
46,001,249.2699 STMX |
0.0076 EUR |
0.0075 EUR |
0.0082 EUR |
0.0082 EUR |
| 2021-02-28 |
0.0078 EUR |
36,027,032.3901 STMX |
0.0080 EUR |
0.0070 EUR |
0.0085 EUR |
0.0071 EUR |
| 2021-02-27 |
0.0080 EUR |
86,416,963.0275 STMX |
0.0076 EUR |
0.0075 EUR |
0.0090 EUR |
0.0080 EUR |
| 2021-02-26 |
0.0074 EUR |
68,268,225.5917 STMX |
0.0074 EUR |
0.0069 EUR |
0.0078 EUR |
0.0075 EUR |
| 2021-02-25 |
0.0074 EUR |
116,443,551.2104 STMX |
0.0075 EUR |
0.0072 EUR |
0.0086 EUR |
0.0074 EUR |
| 2021-02-24 |
0.0076 EUR |
87,686,690.9356 STMX |
0.0077 EUR |
0.0070 EUR |
0.0080 EUR |
0.0075 EUR |
| 2021-02-23 |
0.0085 EUR |
163,921,831.2369 STMX |
0.0094 EUR |
0.0058 EUR |
0.0096 EUR |
0.0076 EUR |
| 2021-02-22 |
0.0102 EUR |
188,936,456.8683 STMX |
0.0110 EUR |
0.0075 EUR |
0.0112 EUR |
0.0094 EUR |
| 2021-02-21 |
0.0109 EUR |
196,403,794.7125 STMX |
0.0109 EUR |
0.0100 EUR |
0.0125 EUR |
0.0110 EUR |
| 2021-02-20 |
0.0100 EUR |
203,260,074.1682 STMX |
0.0092 EUR |
0.0088 EUR |
0.0126 EUR |
0.0109 EUR |
| 2021-02-19 |
0.0093 EUR |
70,150,348.6869 STMX |
0.0094 EUR |
0.0087 EUR |
0.0094 EUR |
0.0092 EUR |
| 2021-02-18 |
0.0090 EUR |
81,968,230.5268 STMX |
0.0086 EUR |
0.0085 EUR |
0.0095 EUR |
0.0094 EUR |
| 2021-02-17 |
0.0085 EUR |
66,639,084.3218 STMX |
0.0085 EUR |
0.0078 EUR |
0.0089 EUR |
0.0086 EUR |
| 2021-02-16 |
0.0083 EUR |
66,340,466.3510 STMX |
0.0080 EUR |
0.0078 EUR |
0.0088 EUR |
0.0085 EUR |
| 2021-02-15 |
0.0085 EUR |
106,680,230.4141 STMX |
0.0090 EUR |
0.0072 EUR |
0.0090 EUR |
0.0080 EUR |
| 2021-02-14 |
0.0093 EUR |
81,650,671.0216 STMX |
0.0096 EUR |
0.0084 EUR |
0.0097 EUR |
0.0090 EUR |
| 2021-02-13 |
0.0093 EUR |
180,067,667.8558 STMX |
0.0089 EUR |
0.0083 EUR |
0.0100 EUR |
0.0096 EUR |
| 2021-02-12 |
0.0086 EUR |
168,604,394.5187 STMX |
0.0082 EUR |
0.0082 EUR |
0.0095 EUR |
0.0090 EUR |
| 2021-02-11 |
0.0080 EUR |
139,165,304.2979 STMX |
0.0077 EUR |
0.0073 EUR |
0.0083 EUR |
0.0082 EUR |
| 2021-02-10 |
0.0079 EUR |
163,087,375.4283 STMX |
0.0081 EUR |
0.0070 EUR |
0.0089 EUR |
0.0077 EUR |
| 2021-02-09 |
0.0079 EUR |
113,391,960.1849 STMX |
0.0076 EUR |
0.0072 EUR |
0.0088 EUR |
0.0081 EUR |
| 2021-02-08 |
0.0075 EUR |
130,335,586.4195 STMX |
0.0075 EUR |
0.0068 EUR |
0.0079 EUR |
0.0076 EUR |
| 2021-02-07 |
0.0077 EUR |
149,811,018.8730 STMX |
0.0080 EUR |
0.0067 EUR |
0.0080 EUR |
0.0074 EUR |
| 2021-02-06 |
0.0081 EUR |
160,611,179.6171 STMX |
0.0082 EUR |
0.0074 EUR |
0.0087 EUR |
0.0079 EUR |
| 2021-02-05 |
0.0083 EUR |
351,144,649.0159 STMX |
0.0084 EUR |
0.0075 EUR |
0.0096 EUR |
0.0082 EUR |
| 2021-02-04 |
0.0085 EUR |
737,001,643.8188 STMX |
0.0086 EUR |
0.0076 EUR |
0.0117 EUR |
0.0084 EUR |
| 2021-02-03 |
0.0065 EUR |
3,255,712,254.0100 STMX |
0.0043 EUR |
0.0039 EUR |
0.0170 EUR |
0.0088 EUR |
| 2021-02-02 |
0.0034 EUR |
1,017,932,677.3688 STMX |
0.0026 EUR |
0.0019 EUR |
0.0071 EUR |
0.0042 EUR |
| 2021-02-01 |
0.0026 EUR |
28,626,104.3679 STMX |
0.0026 EUR |
0.0024 EUR |
0.0026 EUR |
0.0025 EUR |
| 2021-01-31 |
0.0028 EUR |
42,893,405.4647 STMX |
0.0029 EUR |
0.0024 EUR |
0.0029 EUR |
0.0027 EUR |
| 2021-01-30 |
0.0028 EUR |
79,785,557.6702 STMX |
0.0027 EUR |
0.0025 EUR |
0.0032 EUR |
0.0029 EUR |
| 2021-01-29 |
0.0025 EUR |
78,182,567.8525 STMX |
0.0024 EUR |
0.0024 EUR |
0.0029 EUR |
0.0026 EUR |
| 2021-01-28 |
0.0023 EUR |
24,868,941.5244 STMX |
0.0022 EUR |
0.0021 EUR |
0.0025 EUR |
0.0024 EUR |
| 2021-01-27 |
0.0022 EUR |
4,998,329.4611 STMX |
0.0023 EUR |
0.0020 EUR |
0.0023 EUR |
0.0021 EUR |
| 2021-01-26 |
0.0022 EUR |
6,963,088.8037 STMX |
0.0022 EUR |
0.0022 EUR |
0.0023 EUR |
0.0022 EUR |