Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-13 |
0.7225 EUR |
3,914,663.6591 STX |
0.7012 EUR |
0.6566 EUR |
0.7866 EUR |
0.7368 EUR |
| 2023-03-12 |
0.5847 EUR |
1,734,673.7189 STX |
0.5716 EUR |
0.5396 EUR |
0.7011 EUR |
0.6922 EUR |
| 2023-03-11 |
0.5610 EUR |
1,167,564.4673 STX |
0.5681 EUR |
0.5290 EUR |
0.5931 EUR |
0.5642 EUR |
| 2023-03-10 |
0.5371 EUR |
1,771,423.3770 STX |
0.5408 EUR |
0.4923 EUR |
0.5747 EUR |
0.5634 EUR |
| 2023-03-09 |
0.5813 EUR |
1,714,639.1109 STX |
0.5934 EUR |
0.5147 EUR |
0.6299 EUR |
0.5409 EUR |
| 2023-03-08 |
0.6063 EUR |
1,281,422.9450 STX |
0.6397 EUR |
0.5730 EUR |
0.6468 EUR |
0.5845 EUR |
| 2023-03-07 |
0.6569 EUR |
1,761,523.0856 STX |
0.6953 EUR |
0.6200 EUR |
0.7045 EUR |
0.6303 EUR |
| 2023-03-06 |
0.6990 EUR |
1,657,517.0844 STX |
0.7025 EUR |
0.6724 EUR |
0.7227 EUR |
0.6957 EUR |
| 2023-03-05 |
0.6908 EUR |
1,758,760.5719 STX |
0.6846 EUR |
0.6609 EUR |
0.7162 EUR |
0.7016 EUR |
| 2023-03-04 |
0.7240 EUR |
1,600,030.6892 STX |
0.7947 EUR |
0.6714 EUR |
0.8090 EUR |
0.6870 EUR |
| 2023-03-03 |
0.7936 EUR |
2,002,382.9680 STX |
0.8684 EUR |
0.7669 EUR |
0.8684 EUR |
0.7977 EUR |
| 2023-03-02 |
0.8891 EUR |
2,854,213.4742 STX |
0.9243 EUR |
0.8469 EUR |
0.9700 EUR |
0.8834 EUR |
| 2023-03-01 |
0.9219 EUR |
5,182,068.4001 STX |
0.8380 EUR |
0.8249 EUR |
0.9878 EUR |
0.9127 EUR |
| 2023-02-28 |
0.8384 EUR |
4,434,325.3864 STX |
0.8530 EUR |
0.7935 EUR |
0.9100 EUR |
0.8355 EUR |
| 2023-02-27 |
0.8614 EUR |
8,248,765.5860 STX |
0.7393 EUR |
0.7148 EUR |
0.9250 EUR |
0.8579 EUR |
| 2023-02-26 |
0.7250 EUR |
3,351,468.9140 STX |
0.7244 EUR |
0.6927 EUR |
0.7652 EUR |
0.7353 EUR |
| 2023-02-25 |
0.6749 EUR |
3,844,635.8808 STX |
0.6934 EUR |
0.6178 EUR |
0.7400 EUR |
0.7291 EUR |
| 2023-02-24 |
0.7152 EUR |
3,288,248.6028 STX |
0.7721 EUR |
0.6553 EUR |
0.8159 EUR |
0.6891 EUR |
| 2023-02-23 |
0.7882 EUR |
8,815,523.1916 STX |
0.6985 EUR |
0.6920 EUR |
0.8369 EUR |
0.7567 EUR |
| 2023-02-22 |
0.6969 EUR |
12,885,322.7933 STX |
0.6107 EUR |
0.5945 EUR |
0.8250 EUR |
0.6836 EUR |
| 2023-02-21 |
0.6351 EUR |
13,338,200.8152 STX |
0.5762 EUR |
0.5500 EUR |
0.7380 EUR |
0.5921 EUR |
| 2023-02-20 |
0.6164 EUR |
29,833,261.8801 STX |
0.6139 EUR |
0.5152 EUR |
0.7904 EUR |
0.5804 EUR |
| 2023-02-19 |
0.4775 EUR |
33,722,056.7782 STX |
0.3521 EUR |
0.3472 EUR |
0.6500 EUR |
0.6300 EUR |
| 2023-02-18 |
0.3368 EUR |
1,101,846.8392 STX |
0.3118 EUR |
0.3118 EUR |
0.3541 EUR |
0.3416 EUR |
| 2023-02-17 |
0.3059 EUR |
296,790.7895 STX |
0.3032 EUR |
0.3010 EUR |
0.3122 EUR |
0.3086 EUR |
| 2023-02-16 |
0.3216 EUR |
1,073,057.7005 STX |
0.3193 EUR |
0.2966 EUR |
0.3327 EUR |
0.2982 EUR |
| 2023-02-15 |
0.3110 EUR |
1,105,836.0969 STX |
0.2848 EUR |
0.2798 EUR |
0.3406 EUR |
0.3242 EUR |
| 2023-02-14 |
0.2773 EUR |
280,870.4352 STX |
0.2754 EUR |
0.2649 EUR |
0.2889 EUR |
0.2864 EUR |
| 2023-02-13 |
0.2856 EUR |
1,240,072.4583 STX |
0.2745 EUR |
0.2673 EUR |
0.3085 EUR |
0.2706 EUR |
| 2023-02-12 |
0.3009 EUR |
1,228,756.0650 STX |
0.2726 EUR |
0.2668 EUR |
0.3160 EUR |
0.2789 EUR |
| 2023-02-11 |
0.2678 EUR |
110,311.4305 STX |
0.2634 EUR |
0.2634 EUR |
0.2700 EUR |
0.2700 EUR |
| 2023-02-10 |
0.2641 EUR |
14,649.1449 STX |
0.2648 EUR |
0.2600 EUR |
0.2675 EUR |
0.2653 EUR |
| 2023-02-09 |
0.2782 EUR |
86,504.7149 STX |
0.2932 EUR |
0.2627 EUR |
0.2932 EUR |
0.2627 EUR |
| 2023-02-08 |
0.2937 EUR |
285,622.6529 STX |
0.2908 EUR |
0.2789 EUR |
0.3053 EUR |
0.2910 EUR |
| 2023-02-07 |
0.2824 EUR |
181,919.6563 STX |
0.2809 EUR |
0.2759 EUR |
0.2899 EUR |
0.2897 EUR |
| 2023-02-06 |
0.2771 EUR |
90,991.2609 STX |
0.2801 EUR |
0.2733 EUR |
0.2811 EUR |
0.2743 EUR |
| 2023-02-05 |
0.2777 EUR |
99,650.2141 STX |
0.2799 EUR |
0.2685 EUR |
0.2894 EUR |
0.2755 EUR |
| 2023-02-04 |
0.2822 EUR |
125,167.2450 STX |
0.2816 EUR |
0.2760 EUR |
0.2854 EUR |
0.2834 EUR |
| 2023-02-03 |
0.2746 EUR |
136,409.8292 STX |
0.2663 EUR |
0.2663 EUR |
0.2822 EUR |
0.2814 EUR |
| 2023-02-02 |
0.2667 EUR |
195,264.8290 STX |
0.2635 EUR |
0.2596 EUR |
0.2726 EUR |
0.2619 EUR |
| 2023-02-01 |
0.2532 EUR |
216,345.5504 STX |
0.2543 EUR |
0.2468 EUR |
0.2615 EUR |
0.2595 EUR |
| 2023-01-31 |
0.2589 EUR |
420,780.9604 STX |
0.2480 EUR |
0.2425 EUR |
0.2739 EUR |
0.2535 EUR |
| 2023-01-30 |
0.2530 EUR |
109,044.6598 STX |
0.2706 EUR |
0.2460 EUR |
0.2720 EUR |
0.2468 EUR |
| 2023-01-29 |
0.2682 EUR |
11,318.3063 STX |
0.2642 EUR |
0.2631 EUR |
0.2702 EUR |
0.2693 EUR |
| 2023-01-28 |
0.2675 EUR |
28,089.1421 STX |
0.2709 EUR |
0.2600 EUR |
0.2714 EUR |
0.2649 EUR |
| 2023-01-27 |
0.2650 EUR |
108,025.2580 STX |
0.2590 EUR |
0.2541 EUR |
0.2733 EUR |
0.2699 EUR |
| 2023-01-26 |
0.2583 EUR |
58,006.2425 STX |
0.2593 EUR |
0.2564 EUR |
0.2620 EUR |
0.2584 EUR |
| 2023-01-25 |
0.2539 EUR |
43,946.7126 STX |
0.2512 EUR |
0.2460 EUR |
0.2608 EUR |
0.2591 EUR |
| 2023-01-24 |
0.2598 EUR |
86,296.3737 STX |
0.2634 EUR |
0.2480 EUR |
0.2850 EUR |
0.2500 EUR |
| 2023-01-23 |
0.2616 EUR |
46,344.7427 STX |
0.2558 EUR |
0.2558 EUR |
0.2705 EUR |
0.2631 EUR |