Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.4522 EUR |
30,443.3669 STX |
0.4490 EUR |
0.4480 EUR |
0.4562 EUR |
0.4535 EUR |
| 2023-09-29 |
0.4506 EUR |
51,719.0403 STX |
0.4585 EUR |
0.4439 EUR |
0.4586 EUR |
0.4514 EUR |
| 2023-09-28 |
0.4519 EUR |
114,985.8113 STX |
0.4384 EUR |
0.4384 EUR |
0.4596 EUR |
0.4556 EUR |
| 2023-09-27 |
0.4411 EUR |
137,835.1494 STX |
0.4314 EUR |
0.4279 EUR |
0.4537 EUR |
0.4330 EUR |
| 2023-09-26 |
0.4358 EUR |
13,869.8572 STX |
0.4381 EUR |
0.4296 EUR |
0.4411 EUR |
0.4317 EUR |
| 2023-09-25 |
0.4371 EUR |
59,636.5232 STX |
0.4358 EUR |
0.4319 EUR |
0.4493 EUR |
0.4387 EUR |
| 2023-09-24 |
0.4429 EUR |
46,662.1993 STX |
0.4435 EUR |
0.4392 EUR |
0.4484 EUR |
0.4399 EUR |
| 2023-09-23 |
0.4444 EUR |
29,487.3666 STX |
0.4447 EUR |
0.4391 EUR |
0.4469 EUR |
0.4440 EUR |
| 2023-09-22 |
0.4421 EUR |
73,206.3300 STX |
0.4355 EUR |
0.4337 EUR |
0.4479 EUR |
0.4433 EUR |
| 2023-09-21 |
0.4496 EUR |
170,992.7944 STX |
0.4573 EUR |
0.4376 EUR |
0.4722 EUR |
0.4397 EUR |
| 2023-09-20 |
0.4568 EUR |
120,238.3431 STX |
0.4603 EUR |
0.4465 EUR |
0.4658 EUR |
0.4563 EUR |
| 2023-09-19 |
0.4585 EUR |
449,964.7655 STX |
0.4523 EUR |
0.4418 EUR |
0.4697 EUR |
0.4586 EUR |
| 2023-09-18 |
0.4548 EUR |
709,070.7584 STX |
0.4219 EUR |
0.4219 EUR |
0.4734 EUR |
0.4488 EUR |
| 2023-09-17 |
0.4292 EUR |
49,558.8651 STX |
0.4360 EUR |
0.4211 EUR |
0.4360 EUR |
0.4217 EUR |
| 2023-09-16 |
0.4426 EUR |
32,156.2758 STX |
0.4385 EUR |
0.4385 EUR |
0.4460 EUR |
0.4437 EUR |
| 2023-09-15 |
0.4335 EUR |
29,720.6496 STX |
0.4370 EUR |
0.4266 EUR |
0.4443 EUR |
0.4433 EUR |
| 2023-09-14 |
0.4353 EUR |
73,076.6005 STX |
0.4270 EUR |
0.4235 EUR |
0.4451 EUR |
0.4436 EUR |
| 2023-09-13 |
0.4255 EUR |
83,597.9094 STX |
0.4089 EUR |
0.4089 EUR |
0.4333 EUR |
0.4303 EUR |
| 2023-09-12 |
0.4166 EUR |
105,913.1636 STX |
0.4019 EUR |
0.4019 EUR |
0.4262 EUR |
0.4118 EUR |
| 2023-09-11 |
0.4000 EUR |
154,276.5227 STX |
0.4223 EUR |
0.3915 EUR |
0.4223 EUR |
0.3974 EUR |
| 2023-09-10 |
0.4225 EUR |
35,091.0025 STX |
0.4307 EUR |
0.4188 EUR |
0.4339 EUR |
0.4200 EUR |
| 2023-09-09 |
0.4359 EUR |
35,539.9043 STX |
0.4336 EUR |
0.4327 EUR |
0.4381 EUR |
0.4381 EUR |
| 2023-09-08 |
0.4356 EUR |
55,043.9948 STX |
0.4423 EUR |
0.4264 EUR |
0.4427 EUR |
0.4312 EUR |
| 2023-09-07 |
0.4354 EUR |
48,682.7568 STX |
0.4322 EUR |
0.4271 EUR |
0.4419 EUR |
0.4407 EUR |
| 2023-09-06 |
0.4346 EUR |
89,996.8904 STX |
0.4446 EUR |
0.4244 EUR |
0.4471 EUR |
0.4330 EUR |
| 2023-09-05 |
0.4407 EUR |
323,321.6370 STX |
0.4240 EUR |
0.4228 EUR |
0.4556 EUR |
0.4426 EUR |
| 2023-09-04 |
0.4187 EUR |
74,712.6851 STX |
0.4227 EUR |
0.4132 EUR |
0.4264 EUR |
0.4158 EUR |
| 2023-09-03 |
0.4231 EUR |
34,045.4675 STX |
0.4256 EUR |
0.4173 EUR |
0.4275 EUR |
0.4223 EUR |
| 2023-09-02 |
0.4275 EUR |
97,681.7833 STX |
0.4352 EUR |
0.4186 EUR |
0.4361 EUR |
0.4260 EUR |
| 2023-09-01 |
0.4469 EUR |
189,974.3688 STX |
0.4528 EUR |
0.4324 EUR |
0.4587 EUR |
0.4345 EUR |
| 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 |