Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.6127 EUR |
383,269.6582 STX |
0.5961 EUR |
0.5942 EUR |
0.6294 EUR |
0.6032 EUR |
| 2023-07-11 |
0.5962 EUR |
405,216.0662 STX |
0.5779 EUR |
0.5779 EUR |
0.6084 EUR |
0.5978 EUR |
| 2023-07-10 |
0.5778 EUR |
111,854.8159 STX |
0.5800 EUR |
0.5612 EUR |
0.5935 EUR |
0.5802 EUR |
| 2023-07-09 |
0.5898 EUR |
137,308.2746 STX |
0.5886 EUR |
0.5823 EUR |
0.5933 EUR |
0.5833 EUR |
| 2023-07-08 |
0.5897 EUR |
99,611.4066 STX |
0.5924 EUR |
0.5800 EUR |
0.5985 EUR |
0.5845 EUR |
| 2023-07-07 |
0.5942 EUR |
197,539.7360 STX |
0.5885 EUR |
0.5881 EUR |
0.6030 EUR |
0.5928 EUR |
| 2023-07-06 |
0.6206 EUR |
332,645.8634 STX |
0.6133 EUR |
0.5970 EUR |
0.6428 EUR |
0.5997 EUR |
| 2023-07-05 |
0.6248 EUR |
430,766.5276 STX |
0.6370 EUR |
0.6040 EUR |
0.6419 EUR |
0.6156 EUR |
| 2023-07-04 |
0.6510 EUR |
544,773.0884 STX |
0.6780 EUR |
0.6210 EUR |
0.6780 EUR |
0.6369 EUR |
| 2023-07-03 |
0.6700 EUR |
876,014.8191 STX |
0.6423 EUR |
0.6423 EUR |
0.6911 EUR |
0.6791 EUR |
| 2023-07-02 |
0.6305 EUR |
225,078.4541 STX |
0.6393 EUR |
0.6187 EUR |
0.6506 EUR |
0.6387 EUR |
| 2023-07-01 |
0.6272 EUR |
189,445.1663 STX |
0.6313 EUR |
0.6158 EUR |
0.6451 EUR |
0.6430 EUR |
| 2023-06-30 |
0.6212 EUR |
1,103,730.3275 STX |
0.6289 EUR |
0.5800 EUR |
0.6638 EUR |
0.6285 EUR |
| 2023-06-29 |
0.6473 EUR |
790,570.7586 STX |
0.6297 EUR |
0.6250 EUR |
0.6690 EUR |
0.6366 EUR |
| 2023-06-28 |
0.6260 EUR |
1,154,150.2949 STX |
0.6486 EUR |
0.6076 EUR |
0.6510 EUR |
0.6266 EUR |
| 2023-06-27 |
0.6536 EUR |
741,948.2224 STX |
0.6698 EUR |
0.6400 EUR |
0.6758 EUR |
0.6477 EUR |
| 2023-06-26 |
0.6829 EUR |
740,856.8184 STX |
0.6604 EUR |
0.6547 EUR |
0.7175 EUR |
0.6702 EUR |
| 2023-06-25 |
0.6716 EUR |
392,561.2934 STX |
0.6654 EUR |
0.6521 EUR |
0.6873 EUR |
0.6722 EUR |
| 2023-06-24 |
0.6784 EUR |
665,107.3070 STX |
0.6955 EUR |
0.6521 EUR |
0.6955 EUR |
0.6684 EUR |
| 2023-06-23 |
0.7134 EUR |
1,517,753.8331 STX |
0.6922 EUR |
0.6480 EUR |
0.7617 EUR |
0.6914 EUR |
| 2023-06-22 |
0.7464 EUR |
1,901,782.8314 STX |
0.7276 EUR |
0.6830 EUR |
0.7980 EUR |
0.6979 EUR |
| 2023-06-21 |
0.7195 EUR |
4,053,612.1401 STX |
0.6870 EUR |
0.6613 EUR |
0.8005 EUR |
0.7348 EUR |
| 2023-06-20 |
0.6421 EUR |
3,378,818.3352 STX |
0.5403 EUR |
0.5403 EUR |
0.7003 EUR |
0.6857 EUR |
| 2023-06-19 |
0.5316 EUR |
955,162.2144 STX |
0.5099 EUR |
0.5094 EUR |
0.5550 EUR |
0.5418 EUR |
| 2023-06-18 |
0.5118 EUR |
506,190.3967 STX |
0.5116 EUR |
0.5006 EUR |
0.5269 EUR |
0.5074 EUR |
| 2023-06-17 |
0.5231 EUR |
409,391.2114 STX |
0.5009 EUR |
0.5008 EUR |
0.5392 EUR |
0.5175 EUR |
| 2023-06-16 |
0.4970 EUR |
1,125,341.1476 STX |
0.4960 EUR |
0.4802 EUR |
0.5194 EUR |
0.5015 EUR |
| 2023-06-15 |
0.4749 EUR |
924,910.6815 STX |
0.4485 EUR |
0.4320 EUR |
0.4990 EUR |
0.4901 EUR |
| 2023-06-14 |
0.4695 EUR |
431,903.9445 STX |
0.4787 EUR |
0.4410 EUR |
0.4884 EUR |
0.4444 EUR |
| 2023-06-13 |
0.4845 EUR |
631,752.5233 STX |
0.4855 EUR |
0.4679 EUR |
0.5032 EUR |
0.4712 EUR |
| 2023-06-12 |
0.4822 EUR |
569,069.9622 STX |
0.4985 EUR |
0.4696 EUR |
0.4985 EUR |
0.4822 EUR |
| 2023-06-11 |
0.5072 EUR |
278,684.2716 STX |
0.5175 EUR |
0.4871 EUR |
0.5202 EUR |
0.4985 EUR |
| 2023-06-10 |
0.4861 EUR |
900,781.3794 STX |
0.5773 EUR |
0.4116 EUR |
0.5796 EUR |
0.5203 EUR |
| 2023-06-09 |
0.5862 EUR |
656,793.7535 STX |
0.5848 EUR |
0.5684 EUR |
0.6087 EUR |
0.5718 EUR |
| 2023-06-08 |
0.6037 EUR |
1,734,356.5693 STX |
0.6012 EUR |
0.5767 EUR |
0.6345 EUR |
0.5860 EUR |
| 2023-06-07 |
0.5932 EUR |
2,735,136.6776 STX |
0.5530 EUR |
0.5530 EUR |
0.6227 EUR |
0.6019 EUR |
| 2023-06-06 |
0.5402 EUR |
493,963.8031 STX |
0.5076 EUR |
0.4930 EUR |
0.5596 EUR |
0.5499 EUR |
| 2023-06-05 |
0.5282 EUR |
298,901.1393 STX |
0.5717 EUR |
0.4960 EUR |
0.5718 EUR |
0.5069 EUR |
| 2023-06-04 |
0.5768 EUR |
102,860.9340 STX |
0.5752 EUR |
0.5713 EUR |
0.5820 EUR |
0.5794 EUR |
| 2023-06-03 |
0.5744 EUR |
85,396.6611 STX |
0.5712 EUR |
0.5686 EUR |
0.5803 EUR |
0.5755 EUR |
| 2023-06-02 |
0.5676 EUR |
130,962.9204 STX |
0.5524 EUR |
0.5500 EUR |
0.5750 EUR |
0.5727 EUR |
| 2023-06-01 |
0.5613 EUR |
106,649.6134 STX |
0.5619 EUR |
0.5555 EUR |
0.5651 EUR |
0.5569 EUR |
| 2023-05-31 |
0.5623 EUR |
186,644.7705 STX |
0.5835 EUR |
0.5536 EUR |
0.5857 EUR |
0.5597 EUR |
| 2023-05-30 |
0.5879 EUR |
305,406.4038 STX |
0.5869 EUR |
0.5772 EUR |
0.5965 EUR |
0.5839 EUR |
| 2023-05-29 |
0.5946 EUR |
351,020.2810 STX |
0.5888 EUR |
0.5833 EUR |
0.6060 EUR |
0.5912 EUR |
| 2023-05-28 |
0.5747 EUR |
211,545.3683 STX |
0.5662 EUR |
0.5630 EUR |
0.5911 EUR |
0.5901 EUR |
| 2023-05-27 |
0.5622 EUR |
274,331.9262 STX |
0.5625 EUR |
0.5577 EUR |
0.5678 EUR |
0.5672 EUR |
| 2023-05-26 |
0.5608 EUR |
570,028.6100 STX |
0.5453 EUR |
0.5441 EUR |
0.5711 EUR |
0.5655 EUR |
| 2023-05-25 |
0.5434 EUR |
284,766.8062 STX |
0.5517 EUR |
0.5383 EUR |
0.5517 EUR |
0.5448 EUR |
| 2023-05-24 |
0.5596 EUR |
452,469.2821 STX |
0.5890 EUR |
0.5439 EUR |
0.5890 EUR |
0.5514 EUR |