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