Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.8230 EUR |
3,261,366.3174 STX |
0.8077 EUR |
0.7737 EUR |
0.8600 EUR |
0.8025 EUR |
| 2023-04-02 |
0.8236 EUR |
1,661,976.0725 STX |
0.8273 EUR |
0.7933 EUR |
0.8650 EUR |
0.8065 EUR |
| 2023-04-01 |
0.8295 EUR |
931,423.0946 STX |
0.8583 EUR |
0.8145 EUR |
0.8624 EUR |
0.8283 EUR |
| 2023-03-31 |
0.8378 EUR |
2,142,553.6883 STX |
0.8531 EUR |
0.8157 EUR |
0.8626 EUR |
0.8567 EUR |
| 2023-03-30 |
0.8772 EUR |
1,919,307.6561 STX |
0.9085 EUR |
0.8334 EUR |
0.9623 EUR |
0.8534 EUR |
| 2023-03-29 |
0.9253 EUR |
3,163,948.3319 STX |
0.8736 EUR |
0.8581 EUR |
0.9747 EUR |
0.9177 EUR |
| 2023-03-28 |
0.8409 EUR |
3,039,740.4901 STX |
0.8445 EUR |
0.7918 EUR |
0.8896 EUR |
0.8737 EUR |
| 2023-03-27 |
0.8709 EUR |
2,407,462.2073 STX |
0.9340 EUR |
0.8226 EUR |
0.9510 EUR |
0.8349 EUR |
| 2023-03-26 |
0.9121 EUR |
2,923,782.6032 STX |
0.8636 EUR |
0.8488 EUR |
0.9558 EUR |
0.9426 EUR |
| 2023-03-25 |
0.8935 EUR |
2,900,565.5022 STX |
0.9476 EUR |
0.8431 EUR |
0.9594 EUR |
0.8630 EUR |
| 2023-03-24 |
0.9785 EUR |
3,235,517.6554 STX |
1.0803 EUR |
0.9076 EUR |
1.0933 EUR |
0.9470 EUR |
| 2023-03-23 |
1.0765 EUR |
1,596,777.3009 STX |
1.0650 EUR |
1.0334 EUR |
1.1180 EUR |
1.0847 EUR |
| 2023-03-22 |
1.0668 EUR |
4,397,950.1037 STX |
1.0462 EUR |
0.9949 EUR |
1.1421 EUR |
1.0696 EUR |
| 2023-03-21 |
1.0880 EUR |
2,253,286.8940 STX |
1.0966 EUR |
1.0239 EUR |
1.1750 EUR |
1.0580 EUR |
| 2023-03-20 |
1.1409 EUR |
4,319,232.9850 STX |
1.0753 EUR |
1.0175 EUR |
1.3232 EUR |
1.1051 EUR |
| 2023-03-19 |
1.1005 EUR |
3,166,567.9230 STX |
1.0590 EUR |
1.0160 EUR |
1.1800 EUR |
1.1161 EUR |
| 2023-03-18 |
1.1260 EUR |
3,965,273.8808 STX |
1.0995 EUR |
1.0261 EUR |
1.1987 EUR |
1.0666 EUR |
| 2023-03-17 |
0.9997 EUR |
6,109,978.1053 STX |
0.8584 EUR |
0.8430 EUR |
1.1186 EUR |
1.0988 EUR |
| 2023-03-16 |
0.8557 EUR |
2,010,398.7582 STX |
0.8343 EUR |
0.8110 EUR |
0.9200 EUR |
0.8579 EUR |
| 2023-03-15 |
0.9005 EUR |
6,677,185.5312 STX |
0.9007 EUR |
0.7500 EUR |
1.0202 EUR |
0.8462 EUR |
| 2023-03-14 |
0.8451 EUR |
5,529,974.1426 STX |
0.7394 EUR |
0.7089 EUR |
0.9568 EUR |
0.8967 EUR |