Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.4748 EUR |
190,569.6795 STX |
0.4817 EUR |
0.4495 EUR |
0.4930 EUR |
0.4537 EUR |
| 2023-08-30 |
0.4893 EUR |
1,267,741.8287 STX |
0.4869 EUR |
0.4710 EUR |
0.5140 EUR |
0.4869 EUR |
| 2023-08-29 |
0.4718 EUR |
1,366,614.8983 STX |
0.4205 EUR |
0.4117 EUR |
0.4919 EUR |
0.4803 EUR |
| 2023-08-28 |
0.4228 EUR |
62,542.9952 STX |
0.4347 EUR |
0.4190 EUR |
0.4347 EUR |
0.4210 EUR |
| 2023-08-27 |
0.4330 EUR |
28,587.2843 STX |
0.4280 EUR |
0.4270 EUR |
0.4372 EUR |
0.4322 EUR |
| 2023-08-26 |
0.4349 EUR |
50,782.6766 STX |
0.4342 EUR |
0.4286 EUR |
0.4385 EUR |
0.4291 EUR |
| 2023-08-25 |
0.4323 EUR |
60,550.9797 STX |
0.4386 EUR |
0.4277 EUR |
0.4388 EUR |
0.4341 EUR |
| 2023-08-24 |
0.4412 EUR |
99,608.1203 STX |
0.4445 EUR |
0.4334 EUR |
0.4482 EUR |
0.4368 EUR |
| 2023-08-23 |
0.4444 EUR |
80,410.7492 STX |
0.4354 EUR |
0.4296 EUR |
0.4517 EUR |
0.4456 EUR |
| 2023-08-22 |
0.4238 EUR |
50,957.9496 STX |
0.4340 EUR |
0.4068 EUR |
0.4342 EUR |
0.4297 EUR |
| 2023-08-21 |
0.4353 EUR |
74,660.4657 STX |
0.4452 EUR |
0.4282 EUR |
0.4452 EUR |
0.4335 EUR |
| 2023-08-20 |
0.4522 EUR |
66,084.0405 STX |
0.4544 EUR |
0.4466 EUR |
0.4569 EUR |
0.4486 EUR |
| 2023-08-19 |
0.4473 EUR |
211,321.6899 STX |
0.4403 EUR |
0.4394 EUR |
0.4590 EUR |
0.4506 EUR |
| 2023-08-18 |
0.4370 EUR |
199,839.1814 STX |
0.4272 EUR |
0.4270 EUR |
0.4493 EUR |
0.4399 EUR |
| 2023-08-17 |
0.4444 EUR |
380,407.2841 STX |
0.4714 EUR |
0.3716 EUR |
0.4814 EUR |
0.4265 EUR |
| 2023-08-16 |
0.4772 EUR |
238,953.4856 STX |
0.5109 EUR |
0.4565 EUR |
0.5129 EUR |
0.4733 EUR |
| 2023-08-15 |
0.5135 EUR |
132,836.6664 STX |
0.5343 EUR |
0.4858 EUR |
0.5343 EUR |
0.5070 EUR |
| 2023-08-14 |
0.5356 EUR |
73,635.0688 STX |
0.5300 EUR |
0.5274 EUR |
0.5399 EUR |
0.5335 EUR |
| 2023-08-13 |
0.5403 EUR |
224,242.5332 STX |
0.5364 EUR |
0.5315 EUR |
0.5508 EUR |
0.5315 EUR |
| 2023-08-12 |
0.5335 EUR |
69,148.9906 STX |
0.5320 EUR |
0.5305 EUR |
0.5366 EUR |
0.5353 EUR |
| 2023-08-11 |
0.5301 EUR |
68,474.1278 STX |
0.5295 EUR |
0.5276 EUR |
0.5347 EUR |
0.5302 EUR |
| 2023-08-10 |
0.5303 EUR |
101,983.5002 STX |
0.5366 EUR |
0.5263 EUR |
0.5368 EUR |
0.5283 EUR |
| 2023-08-09 |
0.5355 EUR |
267,615.1923 STX |
0.5412 EUR |
0.5276 EUR |
0.5475 EUR |
0.5344 EUR |
| 2023-08-08 |
0.5603 EUR |
629,263.9809 STX |
0.5247 EUR |
0.5140 EUR |
0.5799 EUR |
0.5441 EUR |
| 2023-08-07 |
0.5223 EUR |
48,906.2728 STX |
0.5257 EUR |
0.5089 EUR |
0.5303 EUR |
0.5223 EUR |
| 2023-08-06 |
0.5230 EUR |
36,985.4700 STX |
0.5261 EUR |
0.5180 EUR |
0.5283 EUR |
0.5182 EUR |
| 2023-08-05 |
0.5205 EUR |
50,013.0540 STX |
0.5266 EUR |
0.5148 EUR |
0.5269 EUR |
0.5209 EUR |
| 2023-08-04 |
0.5391 EUR |
72,520.6643 STX |
0.5501 EUR |
0.5250 EUR |
0.5522 EUR |
0.5291 EUR |
| 2023-08-03 |
0.5655 EUR |
218,750.0652 STX |
0.5635 EUR |
0.5529 EUR |
0.5782 EUR |
0.5535 EUR |
| 2023-08-02 |
0.5573 EUR |
306,603.8640 STX |
0.5566 EUR |
0.5481 EUR |
0.5666 EUR |
0.5606 EUR |
| 2023-08-01 |
0.5530 EUR |
723,497.5448 STX |
0.5415 EUR |
0.5300 EUR |
0.5700 EUR |
0.5473 EUR |
| 2023-07-31 |
0.5392 EUR |
112,997.5199 STX |
0.5389 EUR |
0.5301 EUR |
0.5457 EUR |
0.5331 EUR |
| 2023-07-30 |
0.5439 EUR |
79,595.9239 STX |
0.5480 EUR |
0.5311 EUR |
0.5513 EUR |
0.5389 EUR |
| 2023-07-29 |
0.5427 EUR |
45,262.8936 STX |
0.5425 EUR |
0.5397 EUR |
0.5461 EUR |
0.5445 EUR |
| 2023-07-28 |
0.5430 EUR |
87,872.8382 STX |
0.5435 EUR |
0.5391 EUR |
0.5466 EUR |
0.5437 EUR |
| 2023-07-27 |
0.5426 EUR |
105,900.0511 STX |
0.5430 EUR |
0.5371 EUR |
0.5492 EUR |
0.5428 EUR |
| 2023-07-26 |
0.5424 EUR |
140,572.5635 STX |
0.5330 EUR |
0.5330 EUR |
0.5521 EUR |
0.5474 EUR |
| 2023-07-25 |
0.5360 EUR |
110,330.9867 STX |
0.5341 EUR |
0.5301 EUR |
0.5430 EUR |
0.5395 EUR |
| 2023-07-24 |
0.5364 EUR |
168,283.8866 STX |
0.5626 EUR |
0.5200 EUR |
0.5635 EUR |
0.5332 EUR |
| 2023-07-23 |
0.5635 EUR |
114,666.3896 STX |
0.5572 EUR |
0.5564 EUR |
0.5688 EUR |
0.5625 EUR |
| 2023-07-22 |
0.5658 EUR |
42,527.7228 STX |
0.5614 EUR |
0.5580 EUR |
0.5714 EUR |
0.5580 EUR |
| 2023-07-21 |
0.5603 EUR |
88,995.9501 STX |
0.5605 EUR |
0.5560 EUR |
0.5639 EUR |
0.5605 EUR |
| 2023-07-20 |
0.5609 EUR |
488,612.1345 STX |
0.5610 EUR |
0.5520 EUR |
0.6116 EUR |
0.5594 EUR |
| 2023-07-19 |
0.5650 EUR |
100,623.7799 STX |
0.5655 EUR |
0.5580 EUR |
0.5742 EUR |
0.5608 EUR |
| 2023-07-18 |
0.5650 EUR |
219,681.3650 STX |
0.5731 EUR |
0.5507 EUR |
0.5900 EUR |
0.5623 EUR |
| 2023-07-17 |
0.5628 EUR |
179,156.4659 STX |
0.5630 EUR |
0.5455 EUR |
0.5743 EUR |
0.5656 EUR |
| 2023-07-16 |
0.5703 EUR |
171,183.2139 STX |
0.5759 EUR |
0.5580 EUR |
0.5782 EUR |
0.5600 EUR |
| 2023-07-15 |
0.5792 EUR |
184,925.3080 STX |
0.5765 EUR |
0.5717 EUR |
0.5871 EUR |
0.5745 EUR |
| 2023-07-14 |
0.5996 EUR |
913,093.4068 STX |
0.6057 EUR |
0.5645 EUR |
0.6336 EUR |
0.5807 EUR |
| 2023-07-13 |
0.6057 EUR |
618,059.5843 STX |
0.6029 EUR |
0.5844 EUR |
0.6207 EUR |
0.6038 EUR |