Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |