Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.2154 EUR |
108,764.4402 STX |
0.2146 EUR |
0.2136 EUR |
0.2165 EUR |
0.2144 EUR |
| 2022-12-22 |
0.2135 EUR |
57,636.7864 STX |
0.2136 EUR |
0.2106 EUR |
0.2169 EUR |
0.2150 EUR |
| 2022-12-21 |
0.2127 EUR |
198,623.0127 STX |
0.2172 EUR |
0.2099 EUR |
0.2172 EUR |
0.2121 EUR |
| 2022-12-20 |
0.2160 EUR |
113,438.4188 STX |
0.2084 EUR |
0.2073 EUR |
0.2215 EUR |
0.2171 EUR |
| 2022-12-19 |
0.2123 EUR |
126,750.1434 STX |
0.2158 EUR |
0.2058 EUR |
0.2178 EUR |
0.2064 EUR |
| 2022-12-18 |
0.2194 EUR |
279,581.6148 STX |
0.2249 EUR |
0.2160 EUR |
0.2250 EUR |
0.2198 EUR |
| 2022-12-17 |
0.2215 EUR |
51,707.0524 STX |
0.2296 EUR |
0.2109 EUR |
0.2296 EUR |
0.2237 EUR |
| 2022-12-16 |
0.2530 EUR |
470,239.4665 STX |
0.2537 EUR |
0.2214 EUR |
0.2599 EUR |
0.2214 EUR |
| 2022-12-15 |
0.2491 EUR |
250,541.4654 STX |
0.2567 EUR |
0.2467 EUR |
0.2567 EUR |
0.2499 EUR |
| 2022-12-14 |
0.2657 EUR |
752,933.1999 STX |
0.2810 EUR |
0.2555 EUR |
0.2818 EUR |
0.2586 EUR |
| 2022-12-13 |
0.2917 EUR |
922,781.9599 STX |
0.2900 EUR |
0.2763 EUR |
0.3048 EUR |
0.2805 EUR |
| 2022-12-12 |
0.2852 EUR |
1,031,502.1211 STX |
0.2677 EUR |
0.2677 EUR |
0.2966 EUR |
0.2929 EUR |
| 2022-12-11 |
0.2784 EUR |
2,643,124.1538 STX |
0.2571 EUR |
0.2557 EUR |
0.2965 EUR |
0.2679 EUR |
| 2022-12-10 |
0.3034 EUR |
9,074,749.5992 STX |
0.2512 EUR |
0.2501 EUR |
0.3590 EUR |
0.2589 EUR |
| 2022-12-09 |
0.2525 EUR |
50,527.1286 STX |
0.2481 EUR |
0.2456 EUR |
0.2586 EUR |
0.2510 EUR |
| 2022-12-08 |
0.2470 EUR |
474,893.1746 STX |
0.2361 EUR |
0.2361 EUR |
0.2600 EUR |
0.2489 EUR |
| 2022-12-07 |
0.2395 EUR |
135,419.7754 STX |
0.2454 EUR |
0.2327 EUR |
0.2454 EUR |
0.2379 EUR |
| 2022-12-06 |
0.2467 EUR |
80,387.2475 STX |
0.2462 EUR |
0.2423 EUR |
0.2524 EUR |
0.2453 EUR |
| 2022-12-05 |
0.2413 EUR |
838,613.3694 STX |
0.2361 EUR |
0.2344 EUR |
0.2476 EUR |
0.2476 EUR |
| 2022-12-04 |
0.2352 EUR |
46,791.0138 STX |
0.2342 EUR |
0.2320 EUR |
0.2366 EUR |
0.2350 EUR |
| 2022-12-03 |
0.2383 EUR |
74,265.2295 STX |
0.2347 EUR |
0.2347 EUR |
0.2422 EUR |
0.2366 EUR |
| 2022-12-02 |
0.2333 EUR |
168,804.2086 STX |
0.2347 EUR |
0.2276 EUR |
0.2366 EUR |
0.2337 EUR |
| 2022-12-01 |
0.2417 EUR |
50,088.6726 STX |
0.2446 EUR |
0.2350 EUR |
0.2447 EUR |
0.2367 EUR |
| 2022-11-30 |
0.2422 EUR |
391,344.3788 STX |
0.2412 EUR |
0.2331 EUR |
0.2487 EUR |
0.2440 EUR |
| 2022-11-29 |
0.2475 EUR |
1,400,036.4288 STX |
0.2417 EUR |
0.2336 EUR |
0.2595 EUR |
0.2418 EUR |
| 2022-11-28 |
0.2772 EUR |
4,543,498.9428 STX |
0.2293 EUR |
0.2268 EUR |
0.3428 EUR |
0.2417 EUR |
| 2022-11-27 |
0.2351 EUR |
114,390.8748 STX |
0.2226 EUR |
0.2226 EUR |
0.2417 EUR |
0.2335 EUR |
| 2022-11-26 |
0.2270 EUR |
46,272.3527 STX |
0.2256 EUR |
0.2249 EUR |
0.2298 EUR |
0.2249 EUR |
| 2022-11-25 |
0.2311 EUR |
379,060.3491 STX |
0.2226 EUR |
0.2219 EUR |
0.2429 EUR |
0.2273 EUR |
| 2022-11-24 |
0.2215 EUR |
18,357.5871 STX |
0.2240 EUR |
0.2194 EUR |
0.2261 EUR |
0.2207 EUR |
| 2022-11-23 |
0.2215 EUR |
34,256.8386 STX |
0.2217 EUR |
0.2176 EUR |
0.2240 EUR |
0.2209 EUR |
| 2022-11-22 |
0.2085 EUR |
27,447.2911 STX |
0.2140 EUR |
0.2050 EUR |
0.2178 EUR |
0.2153 EUR |
| 2022-11-21 |
0.2108 EUR |
42,511.1255 STX |
0.2144 EUR |
0.2035 EUR |
0.2190 EUR |
0.2117 EUR |
| 2022-11-20 |
0.2241 EUR |
93,114.4214 STX |
0.2302 EUR |
0.2145 EUR |
0.2314 EUR |
0.2145 EUR |
| 2022-11-19 |
0.2277 EUR |
21,485.5701 STX |
0.2311 EUR |
0.2255 EUR |
0.2311 EUR |
0.2282 EUR |
| 2022-11-18 |
0.2355 EUR |
344,311.0584 STX |
0.2229 EUR |
0.2217 EUR |
0.2550 EUR |
0.2336 EUR |
| 2022-11-17 |
0.2206 EUR |
56,056.9019 STX |
0.2238 EUR |
0.2161 EUR |
0.2282 EUR |
0.2184 EUR |
| 2022-11-16 |
0.2429 EUR |
3,509,667.8476 STX |
0.2347 EUR |
0.2209 EUR |
0.2700 EUR |
0.2277 EUR |
| 2022-11-15 |
0.2690 EUR |
2,759,025.3339 STX |
0.2112 EUR |
0.2097 EUR |
0.3224 EUR |
0.2376 EUR |
| 2022-11-14 |
0.2042 EUR |
11,164.6248 STX |
0.2022 EUR |
0.1923 EUR |
0.2108 EUR |
0.2108 EUR |
| 2022-11-13 |
0.2155 EUR |
33,378.7082 STX |
0.2231 EUR |
0.2060 EUR |
0.2248 EUR |
0.2077 EUR |
| 2022-11-12 |
0.2264 EUR |
51,850.1570 STX |
0.2265 EUR |
0.2158 EUR |
0.2354 EUR |
0.2276 EUR |
| 2022-11-11 |
0.2197 EUR |
23,751.7804 STX |
0.2380 EUR |
0.2144 EUR |
0.2380 EUR |
0.2204 EUR |
| 2022-11-10 |
0.2347 EUR |
71,876.7174 STX |
0.2164 EUR |
0.2164 EUR |
0.2465 EUR |
0.2444 EUR |
| 2022-11-09 |
0.2414 EUR |
52,860.9753 STX |
0.2717 EUR |
0.2088 EUR |
0.2717 EUR |
0.2126 EUR |
| 2022-11-08 |
0.3035 EUR |
50,083.2893 STX |
0.3166 EUR |
0.2637 EUR |
0.3174 EUR |
0.2720 EUR |
| 2022-11-07 |
0.3174 EUR |
5,651.4886 STX |
0.3214 EUR |
0.3124 EUR |
0.3220 EUR |
0.3124 EUR |
| 2022-11-06 |
0.3313 EUR |
37,309.2002 STX |
0.3376 EUR |
0.3279 EUR |
0.3376 EUR |
0.3279 EUR |
| 2022-11-05 |
0.3368 EUR |
12,031.9154 STX |
0.3363 EUR |
0.3350 EUR |
0.3435 EUR |
0.3364 EUR |
| 2022-11-04 |
0.3331 EUR |
53,994.3654 STX |
0.3251 EUR |
0.3251 EUR |
0.3388 EUR |
0.3353 EUR |