Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.5957 EUR |
261,624.8082 STX |
0.5842 EUR |
0.5840 EUR |
0.6083 EUR |
0.5904 EUR |
| 2023-05-22 |
0.5834 EUR |
273,415.9452 STX |
0.5910 EUR |
0.5766 EUR |
0.5910 EUR |
0.5814 EUR |
| 2023-05-21 |
0.6013 EUR |
397,686.1934 STX |
0.6200 EUR |
0.5880 EUR |
0.6200 EUR |
0.5968 EUR |
| 2023-05-20 |
0.6201 EUR |
402,875.9956 STX |
0.6173 EUR |
0.6107 EUR |
0.6280 EUR |
0.6207 EUR |
| 2023-05-19 |
0.6108 EUR |
362,147.8481 STX |
0.6160 EUR |
0.6037 EUR |
0.6188 EUR |
0.6178 EUR |
| 2023-05-18 |
0.6080 EUR |
872,662.5573 STX |
0.6110 EUR |
0.5913 EUR |
0.6271 EUR |
0.6210 EUR |
| 2023-05-17 |
0.6017 EUR |
714,211.7395 STX |
0.5822 EUR |
0.5801 EUR |
0.6176 EUR |
0.6119 EUR |
| 2023-05-16 |
0.5862 EUR |
413,961.8964 STX |
0.5877 EUR |
0.5738 EUR |
0.5964 EUR |
0.5870 EUR |
| 2023-05-15 |
0.5871 EUR |
474,804.0439 STX |
0.5671 EUR |
0.5669 EUR |
0.5980 EUR |
0.5853 EUR |
| 2023-05-14 |
0.5788 EUR |
270,462.5476 STX |
0.5746 EUR |
0.5651 EUR |
0.5950 EUR |
0.5815 EUR |
| 2023-05-13 |
0.5798 EUR |
347,852.6924 STX |
0.5843 EUR |
0.5712 EUR |
0.5875 EUR |
0.5744 EUR |
| 2023-05-12 |
0.5687 EUR |
568,394.7330 STX |
0.5751 EUR |
0.5501 EUR |
0.5899 EUR |
0.5856 EUR |
| 2023-05-11 |
0.5801 EUR |
846,481.1724 STX |
0.6024 EUR |
0.5558 EUR |
0.6150 EUR |
0.5722 EUR |
| 2023-05-10 |
0.5966 EUR |
1,801,137.6965 STX |
0.6294 EUR |
0.5554 EUR |
0.6300 EUR |
0.6074 EUR |
| 2023-05-09 |
0.6395 EUR |
1,855,099.9915 STX |
0.6689 EUR |
0.6235 EUR |
0.6704 EUR |
0.6331 EUR |
| 2023-05-08 |
0.6965 EUR |
5,158,965.7647 STX |
0.6617 EUR |
0.6353 EUR |
0.7418 EUR |
0.6736 EUR |
| 2023-05-07 |
0.6645 EUR |
1,150,971.7050 STX |
0.6402 EUR |
0.6268 EUR |
0.6895 EUR |
0.6761 EUR |
| 2023-05-06 |
0.6392 EUR |
686,983.3143 STX |
0.6560 EUR |
0.6217 EUR |
0.6702 EUR |
0.6364 EUR |
| 2023-05-05 |
0.6737 EUR |
1,035,318.0001 STX |
0.6751 EUR |
0.6509 EUR |
0.6927 EUR |
0.6604 EUR |
| 2023-05-04 |
0.6997 EUR |
798,043.8352 STX |
0.7265 EUR |
0.6734 EUR |
0.7479 EUR |
0.6766 EUR |
| 2023-05-03 |
0.7173 EUR |
3,148,715.3753 STX |
0.6861 EUR |
0.6824 EUR |
0.7475 EUR |
0.7233 EUR |
| 2023-05-02 |
0.6756 EUR |
2,052,842.5084 STX |
0.6221 EUR |
0.6175 EUR |
0.7041 EUR |
0.6848 EUR |
| 2023-05-01 |
0.6235 EUR |
406,895.3930 STX |
0.6506 EUR |
0.6100 EUR |
0.6588 EUR |
0.6225 EUR |
| 2023-04-30 |
0.6602 EUR |
371,367.8802 STX |
0.6522 EUR |
0.6470 EUR |
0.6703 EUR |
0.6575 EUR |
| 2023-04-29 |
0.6578 EUR |
396,093.4286 STX |
0.6493 EUR |
0.6437 EUR |
0.6690 EUR |
0.6557 EUR |
| 2023-04-28 |
0.6528 EUR |
450,940.9468 STX |
0.6767 EUR |
0.6355 EUR |
0.6791 EUR |
0.6480 EUR |
| 2023-04-27 |
0.6814 EUR |
1,060,936.6257 STX |
0.6607 EUR |
0.6556 EUR |
0.7085 EUR |
0.6752 EUR |
| 2023-04-26 |
0.6861 EUR |
1,382,053.0898 STX |
0.6762 EUR |
0.6378 EUR |
0.7250 EUR |
0.6647 EUR |
| 2023-04-25 |
0.6690 EUR |
1,410,875.5005 STX |
0.6606 EUR |
0.6383 EUR |
0.6880 EUR |
0.6819 EUR |
| 2023-04-24 |
0.6683 EUR |
1,851,766.1387 STX |
0.6462 EUR |
0.6360 EUR |
0.6899 EUR |
0.6697 EUR |
| 2023-04-23 |
0.6477 EUR |
458,493.0828 STX |
0.6695 EUR |
0.6276 EUR |
0.6695 EUR |
0.6422 EUR |
| 2023-04-22 |
0.6502 EUR |
831,221.0652 STX |
0.6264 EUR |
0.6140 EUR |
0.6802 EUR |
0.6710 EUR |
| 2023-04-21 |
0.6383 EUR |
1,110,790.2754 STX |
0.6705 EUR |
0.6119 EUR |
0.6864 EUR |
0.6245 EUR |
| 2023-04-20 |
0.6799 EUR |
967,997.5810 STX |
0.6971 EUR |
0.6543 EUR |
0.7048 EUR |
0.6741 EUR |
| 2023-04-19 |
0.7232 EUR |
1,250,639.9066 STX |
0.7851 EUR |
0.6820 EUR |
0.7851 EUR |
0.6976 EUR |
| 2023-04-18 |
0.7777 EUR |
1,221,290.3084 STX |
0.7694 EUR |
0.7552 EUR |
0.7940 EUR |
0.7857 EUR |
| 2023-04-17 |
0.7715 EUR |
774,164.8249 STX |
0.7836 EUR |
0.7597 EUR |
0.7836 EUR |
0.7691 EUR |
| 2023-04-16 |
0.7850 EUR |
1,289,504.1466 STX |
0.7885 EUR |
0.7641 EUR |
0.8061 EUR |
0.7868 EUR |
| 2023-04-15 |
0.7862 EUR |
1,272,071.5883 STX |
0.7951 EUR |
0.7741 EUR |
0.8012 EUR |
0.7940 EUR |
| 2023-04-14 |
0.8024 EUR |
2,524,545.7278 STX |
0.8027 EUR |
0.7750 EUR |
0.8252 EUR |
0.7998 EUR |
| 2023-04-13 |
0.8104 EUR |
2,364,923.8466 STX |
0.8047 EUR |
0.7854 EUR |
0.8800 EUR |
0.8023 EUR |
| 2023-04-12 |
0.8435 EUR |
5,233,681.7695 STX |
0.8914 EUR |
0.8022 EUR |
0.8914 EUR |
0.8080 EUR |
| 2023-04-11 |
0.8827 EUR |
4,406,358.9319 STX |
0.8445 EUR |
0.8366 EUR |
0.9259 EUR |
0.8820 EUR |
| 2023-04-10 |
0.8153 EUR |
2,590,121.6307 STX |
0.8010 EUR |
0.7631 EUR |
0.8627 EUR |
0.8463 EUR |
| 2023-04-09 |
0.7755 EUR |
1,644,624.3919 STX |
0.7439 EUR |
0.7200 EUR |
0.8149 EUR |
0.8062 EUR |
| 2023-04-08 |
0.7443 EUR |
522,315.9780 STX |
0.7302 EUR |
0.7263 EUR |
0.7528 EUR |
0.7386 EUR |
| 2023-04-07 |
0.7295 EUR |
670,406.0318 STX |
0.7556 EUR |
0.7106 EUR |
0.7654 EUR |
0.7336 EUR |
| 2023-04-06 |
0.7565 EUR |
878,265.8070 STX |
0.7898 EUR |
0.7412 EUR |
0.7898 EUR |
0.7524 EUR |
| 2023-04-05 |
0.8072 EUR |
1,183,595.3782 STX |
0.8046 EUR |
0.7813 EUR |
0.8357 EUR |
0.7930 EUR |
| 2023-04-04 |
0.7973 EUR |
1,593,401.1011 STX |
0.8112 EUR |
0.7794 EUR |
0.8164 EUR |
0.7984 EUR |