Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
1.8034 EUR |
1,126,192.5067 STX |
1.7087 EUR |
1.6588 EUR |
1.8726 EUR |
1.8251 EUR |
| 2024-11-20 |
1.7542 EUR |
378,725.7191 STX |
1.7767 EUR |
1.6834 EUR |
1.8076 EUR |
1.7201 EUR |
| 2024-11-19 |
1.8135 EUR |
494,183.4004 STX |
1.8316 EUR |
1.7396 EUR |
1.8741 EUR |
1.7684 EUR |
| 2024-11-18 |
1.7970 EUR |
417,607.4019 STX |
1.7554 EUR |
1.7446 EUR |
1.8766 EUR |
1.8008 EUR |
| 2024-11-17 |
1.8270 EUR |
280,111.5501 STX |
1.8886 EUR |
1.7476 EUR |
1.9083 EUR |
1.7549 EUR |
| 2024-11-16 |
1.8280 EUR |
227,684.7790 STX |
1.7731 EUR |
1.7574 EUR |
1.8949 EUR |
1.8949 EUR |
| 2024-11-15 |
1.7279 EUR |
362,817.3613 STX |
1.7234 EUR |
1.6500 EUR |
1.7867 EUR |
1.7733 EUR |
| 2024-11-14 |
1.7856 EUR |
550,746.6342 STX |
1.8311 EUR |
1.7239 EUR |
1.8749 EUR |
1.7376 EUR |
| 2024-11-13 |
1.8255 EUR |
1,136,535.6210 STX |
1.8945 EUR |
1.7119 EUR |
1.9190 EUR |
1.8091 EUR |
| 2024-11-12 |
1.9396 EUR |
2,172,415.0718 STX |
2.0401 EUR |
1.7620 EUR |
2.1400 EUR |
1.9077 EUR |
| 2024-11-11 |
1.9026 EUR |
1,979,704.2401 STX |
1.6882 EUR |
1.6756 EUR |
1.9900 EUR |
1.9423 EUR |
| 2024-11-10 |
1.6335 EUR |
514,094.6266 STX |
1.6150 EUR |
1.5968 EUR |
1.7284 EUR |
1.6962 EUR |
| 2024-11-09 |
1.5372 EUR |
313,485.5757 STX |
1.5407 EUR |
1.5068 EUR |
1.5770 EUR |
1.5550 EUR |
| 2024-11-08 |
1.5393 EUR |
194,613.7304 STX |
1.5550 EUR |
1.5092 EUR |
1.5853 EUR |
1.5492 EUR |
| 2024-11-07 |
1.5614 EUR |
387,317.8586 STX |
1.6011 EUR |
1.4973 EUR |
1.6244 EUR |
1.5717 EUR |
| 2024-11-06 |
1.5157 EUR |
222,436.4681 STX |
1.3945 EUR |
1.3945 EUR |
1.6008 EUR |
1.5524 EUR |
| 2024-11-05 |
1.3911 EUR |
182,134.6262 STX |
1.3484 EUR |
1.3429 EUR |
1.4407 EUR |
1.3933 EUR |
| 2024-11-04 |
1.3418 EUR |
99,884.5995 STX |
1.3505 EUR |
1.3092 EUR |
1.3738 EUR |
1.3359 EUR |
| 2024-11-03 |
1.3634 EUR |
216,937.4843 STX |
1.4608 EUR |
1.3000 EUR |
1.4608 EUR |
1.3631 EUR |
| 2024-11-02 |
1.4711 EUR |
44,973.9890 STX |
1.4851 EUR |
1.4408 EUR |
1.4875 EUR |
1.4549 EUR |
| 2024-11-01 |
1.4825 EUR |
197,935.2418 STX |
1.5069 EUR |
1.4400 EUR |
1.5156 EUR |
1.4786 EUR |
| 2024-10-31 |
1.5567 EUR |
131,393.1040 STX |
1.6191 EUR |
1.4954 EUR |
1.6191 EUR |
1.5097 EUR |
| 2024-10-30 |
1.6689 EUR |
155,607.3378 STX |
1.7218 EUR |
1.6198 EUR |
1.7257 EUR |
1.6288 EUR |
| 2024-10-29 |
1.7192 EUR |
428,035.9645 STX |
1.6354 EUR |
1.6313 EUR |
1.7932 EUR |
1.7233 EUR |
| 2024-10-28 |
1.6092 EUR |
302,615.9867 STX |
1.6089 EUR |
1.5471 EUR |
1.6524 EUR |
1.6312 EUR |
| 2024-10-27 |
1.6036 EUR |
78,965.3265 STX |
1.5600 EUR |
1.5530 EUR |
1.6353 EUR |
1.6156 EUR |
| 2024-10-26 |
1.5299 EUR |
116,158.8926 STX |
1.5212 EUR |
1.5113 EUR |
1.5722 EUR |
1.5640 EUR |
| 2024-10-25 |
1.5775 EUR |
183,797.9769 STX |
1.6662 EUR |
1.5326 EUR |
1.6729 EUR |
1.5509 EUR |
| 2024-10-24 |
1.6653 EUR |
149,256.0746 STX |
1.6781 EUR |
1.6334 EUR |
1.6946 EUR |
1.6724 EUR |
| 2024-10-23 |
1.6489 EUR |
179,949.9667 STX |
1.6835 EUR |
1.5994 EUR |
1.6836 EUR |
1.6515 EUR |
| 2024-10-22 |
1.6723 EUR |
105,416.7339 STX |
1.6933 EUR |
1.6384 EUR |
1.7006 EUR |
1.6812 EUR |
| 2024-10-21 |
1.7195 EUR |
183,552.8956 STX |
1.7676 EUR |
1.6659 EUR |
1.7879 EUR |
1.6996 EUR |
| 2024-10-20 |
1.7425 EUR |
82,861.8055 STX |
1.7358 EUR |
1.6970 EUR |
1.7623 EUR |
1.7592 EUR |
| 2024-10-19 |
1.7379 EUR |
29,205.6444 STX |
1.7611 EUR |
1.7111 EUR |
1.7636 EUR |
1.7295 EUR |
| 2024-10-18 |
1.7504 EUR |
205,530.3889 STX |
1.7192 EUR |
1.7026 EUR |
1.8000 EUR |
1.7725 EUR |
| 2024-10-17 |
1.6765 EUR |
232,595.1259 STX |
1.7084 EUR |
1.6340 EUR |
1.7636 EUR |
1.7127 EUR |
| 2024-10-16 |
1.7036 EUR |
320,992.1947 STX |
1.6608 EUR |
1.6520 EUR |
1.7534 EUR |
1.7021 EUR |
| 2024-10-15 |
1.6596 EUR |
291,222.5052 STX |
1.6900 EUR |
1.6145 EUR |
1.7176 EUR |
1.6335 EUR |
| 2024-10-14 |
1.6417 EUR |
182,698.3086 STX |
1.5625 EUR |
1.5619 EUR |
1.6857 EUR |
1.6695 EUR |
| 2024-10-13 |
1.5609 EUR |
156,520.2545 STX |
1.6051 EUR |
1.5296 EUR |
1.6052 EUR |
1.5679 EUR |
| 2024-10-12 |
1.6064 EUR |
105,020.2560 STX |
1.5904 EUR |
1.5904 EUR |
1.6301 EUR |
1.6045 EUR |
| 2024-10-11 |
1.5699 EUR |
215,562.9055 STX |
1.5221 EUR |
1.5127 EUR |
1.6246 EUR |
1.6105 EUR |
| 2024-10-10 |
1.5061 EUR |
209,764.0351 STX |
1.5127 EUR |
1.4588 EUR |
1.5452 EUR |
1.4978 EUR |
| 2024-10-09 |
1.5387 EUR |
190,487.4296 STX |
1.5767 EUR |
1.4938 EUR |
1.5992 EUR |
1.5150 EUR |
| 2024-10-08 |
1.5919 EUR |
221,896.4547 STX |
1.6051 EUR |
1.5538 EUR |
1.6182 EUR |
1.5762 EUR |
| 2024-10-07 |
1.6593 EUR |
349,494.0634 STX |
1.6785 EUR |
1.6070 EUR |
1.7174 EUR |
1.6242 EUR |
| 2024-10-06 |
1.6519 EUR |
108,079.6003 STX |
1.6482 EUR |
1.6312 EUR |
1.6798 EUR |
1.6536 EUR |
| 2024-10-05 |
1.6625 EUR |
163,909.0731 STX |
1.7051 EUR |
1.6139 EUR |
1.7051 EUR |
1.6139 EUR |
| 2024-10-04 |
1.7393 EUR |
293,933.2017 STX |
1.6591 EUR |
1.6490 EUR |
1.8225 EUR |
1.7065 EUR |
| 2024-10-03 |
1.6188 EUR |
400,202.9920 STX |
1.5636 EUR |
1.5416 EUR |
1.7109 EUR |
1.6398 EUR |