Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.3223 EUR |
55,021.4478 STX |
0.3102 EUR |
0.3098 EUR |
0.3307 EUR |
0.3250 EUR |
| 2022-11-02 |
0.3117 EUR |
23,290.2756 STX |
0.3172 EUR |
0.3070 EUR |
0.3186 EUR |
0.3117 EUR |
| 2022-11-01 |
0.3207 EUR |
27,340.8047 STX |
0.3233 EUR |
0.3129 EUR |
0.3245 EUR |
0.3185 EUR |
| 2022-10-31 |
0.3182 EUR |
13,623.8455 STX |
0.3185 EUR |
0.3163 EUR |
0.3223 EUR |
0.3202 EUR |
| 2022-10-30 |
0.3230 EUR |
8,287.2222 STX |
0.3195 EUR |
0.3157 EUR |
0.3270 EUR |
0.3207 EUR |
| 2022-10-29 |
0.3194 EUR |
33,224.9599 STX |
0.3150 EUR |
0.3150 EUR |
0.3244 EUR |
0.3194 EUR |
| 2022-10-28 |
0.3063 EUR |
54,024.6746 STX |
0.3061 EUR |
0.2980 EUR |
0.3167 EUR |
0.3167 EUR |
| 2022-10-27 |
0.3143 EUR |
16,711.0665 STX |
0.3153 EUR |
0.3101 EUR |
0.3200 EUR |
0.3121 EUR |
| 2022-10-26 |
0.3120 EUR |
9,877.4607 STX |
0.3096 EUR |
0.3079 EUR |
0.3179 EUR |
0.3144 EUR |
| 2022-10-25 |
0.3128 EUR |
68,344.7479 STX |
0.3066 EUR |
0.3064 EUR |
0.3301 EUR |
0.3106 EUR |
| 2022-10-24 |
0.3054 EUR |
12,040.1970 STX |
0.3069 EUR |
0.3011 EUR |
0.3092 EUR |
0.3040 EUR |
| 2022-10-23 |
0.3037 EUR |
7,428.2273 STX |
0.3022 EUR |
0.3012 EUR |
0.3146 EUR |
0.3101 EUR |
| 2022-10-22 |
0.3072 EUR |
13,856.9090 STX |
0.2998 EUR |
0.2998 EUR |
0.3134 EUR |
0.3056 EUR |
| 2022-10-21 |
0.3011 EUR |
33,723.6296 STX |
0.3028 EUR |
0.2960 EUR |
0.3050 EUR |
0.3024 EUR |
| 2022-10-20 |
0.3135 EUR |
211,250.7707 STX |
0.3016 EUR |
0.2981 EUR |
0.3261 EUR |
0.3036 EUR |
| 2022-10-19 |
0.3035 EUR |
4,830.7518 STX |
0.3069 EUR |
0.3018 EUR |
0.3071 EUR |
0.3025 EUR |
| 2022-10-18 |
0.3119 EUR |
23,411.7286 STX |
0.3141 EUR |
0.3040 EUR |
0.3165 EUR |
0.3060 EUR |
| 2022-10-17 |
0.3147 EUR |
126,715.2657 STX |
0.3067 EUR |
0.3060 EUR |
0.3221 EUR |
0.3133 EUR |
| 2022-10-16 |
0.3101 EUR |
13,499.8113 STX |
0.3073 EUR |
0.3065 EUR |
0.3121 EUR |
0.3095 EUR |
| 2022-10-15 |
0.3074 EUR |
25,335.7967 STX |
0.3077 EUR |
0.3043 EUR |
0.3092 EUR |
0.3079 EUR |
| 2022-10-14 |
0.3112 EUR |
32,177.0727 STX |
0.3102 EUR |
0.3069 EUR |
0.3167 EUR |
0.3074 EUR |
| 2022-10-13 |
0.3041 EUR |
64,585.1941 STX |
0.3160 EUR |
0.2949 EUR |
0.3177 EUR |
0.3075 EUR |
| 2022-10-12 |
0.3207 EUR |
15,827.9930 STX |
0.3209 EUR |
0.3179 EUR |
0.3239 EUR |
0.3205 EUR |
| 2022-10-11 |
0.3243 EUR |
21,376.2599 STX |
0.3282 EUR |
0.3172 EUR |
0.3282 EUR |
0.3196 EUR |
| 2022-10-10 |
0.3337 EUR |
35,450.8979 STX |
0.3485 EUR |
0.3327 EUR |
0.3485 EUR |
0.3327 EUR |
| 2022-10-09 |
0.3457 EUR |
18,626.3027 STX |
0.3420 EUR |
0.3395 EUR |
0.3523 EUR |
0.3453 EUR |
| 2022-10-08 |
0.3400 EUR |
12,959.9692 STX |
0.3351 EUR |
0.3331 EUR |
0.3480 EUR |
0.3331 EUR |
| 2022-10-07 |
0.3358 EUR |
25,352.5223 STX |
0.3294 EUR |
0.3281 EUR |
0.3424 EUR |
0.3351 EUR |
| 2022-10-06 |
0.3326 EUR |
21,777.3969 STX |
0.3296 EUR |
0.3282 EUR |
0.3432 EUR |
0.3312 EUR |
| 2022-10-05 |
0.3298 EUR |
18,851.0133 STX |
0.3291 EUR |
0.3260 EUR |
0.3449 EUR |
0.3297 EUR |
| 2022-10-04 |
0.3279 EUR |
23,500.8132 STX |
0.3268 EUR |
0.3245 EUR |
0.3308 EUR |
0.3308 EUR |
| 2022-10-03 |
0.3260 EUR |
16,699.2892 STX |
0.3230 EUR |
0.3212 EUR |
0.3332 EUR |
0.3258 EUR |
| 2022-10-02 |
0.3260 EUR |
61,135.3967 STX |
0.3305 EUR |
0.3218 EUR |
0.3312 EUR |
0.3267 EUR |
| 2022-10-01 |
0.3300 EUR |
16,463.8617 STX |
0.3316 EUR |
0.3275 EUR |
0.3318 EUR |
0.3295 EUR |
| 2022-09-30 |
0.3321 EUR |
51,503.0050 STX |
0.3342 EUR |
0.3255 EUR |
0.3427 EUR |
0.3255 EUR |
| 2022-09-29 |
0.3361 EUR |
26,677.8412 STX |
0.3348 EUR |
0.3273 EUR |
0.3431 EUR |
0.3307 EUR |
| 2022-09-28 |
0.3353 EUR |
29,543.9007 STX |
0.3462 EUR |
0.3297 EUR |
0.3462 EUR |
0.3389 EUR |
| 2022-09-27 |
0.3443 EUR |
66,995.2609 STX |
0.3415 EUR |
0.3372 EUR |
0.3510 EUR |
0.3427 EUR |
| 2022-09-26 |
0.3319 EUR |
11,801.7544 STX |
0.3310 EUR |
0.3297 EUR |
0.3421 EUR |
0.3394 EUR |
| 2022-09-25 |
0.3391 EUR |
25,295.3150 STX |
0.3436 EUR |
0.3345 EUR |
0.3451 EUR |
0.3347 EUR |
| 2022-09-24 |
0.3466 EUR |
4,259.9031 STX |
0.3484 EUR |
0.3424 EUR |
0.3497 EUR |
0.3424 EUR |
| 2022-09-23 |
0.3409 EUR |
31,263.2445 STX |
0.3500 EUR |
0.3348 EUR |
0.3500 EUR |
0.3462 EUR |
| 2022-09-22 |
0.3343 EUR |
10,001.3296 STX |
0.3287 EUR |
0.3287 EUR |
0.3428 EUR |
0.3428 EUR |
| 2022-09-21 |
0.3342 EUR |
15,728.4602 STX |
0.3352 EUR |
0.3308 EUR |
0.3491 EUR |
0.3352 EUR |
| 2022-09-20 |
0.3374 EUR |
207,319.8363 STX |
0.3325 EUR |
0.3280 EUR |
0.3559 EUR |
0.3375 EUR |
| 2022-09-19 |
0.3229 EUR |
46,666.4168 STX |
0.3268 EUR |
0.3157 EUR |
0.3354 EUR |
0.3299 EUR |
| 2022-09-18 |
0.3406 EUR |
17,612.8347 STX |
0.3528 EUR |
0.3255 EUR |
0.3558 EUR |
0.3306 EUR |
| 2022-09-17 |
0.3501 EUR |
9,878.1469 STX |
0.3498 EUR |
0.3474 EUR |
0.3578 EUR |
0.3558 EUR |
| 2022-09-16 |
0.3502 EUR |
44,670.2691 STX |
0.3448 EUR |
0.3421 EUR |
0.3554 EUR |
0.3457 EUR |
| 2022-09-15 |
0.3499 EUR |
13,740.3847 STX |
0.3549 EUR |
0.3404 EUR |
0.3601 EUR |
0.3463 EUR |