Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.3503 EUR |
31,101.8063 STX |
0.3512 EUR |
0.3460 EUR |
0.3620 EUR |
0.3620 EUR |
| 2022-09-13 |
0.3614 EUR |
38,301.8130 STX |
0.3819 EUR |
0.3467 EUR |
0.3820 EUR |
0.3525 EUR |
| 2022-09-12 |
0.3855 EUR |
21,339.1351 STX |
0.3857 EUR |
0.3782 EUR |
0.3907 EUR |
0.3821 EUR |
| 2022-09-11 |
0.3909 EUR |
35,126.2149 STX |
0.3850 EUR |
0.3818 EUR |
0.4081 EUR |
0.3855 EUR |
| 2022-09-10 |
0.3805 EUR |
37,331.7406 STX |
0.3790 EUR |
0.3740 EUR |
0.3921 EUR |
0.3819 EUR |
| 2022-09-09 |
0.3756 EUR |
98,566.4230 STX |
0.3618 EUR |
0.3605 EUR |
0.3848 EUR |
0.3779 EUR |
| 2022-09-08 |
0.3877 EUR |
743,579.4520 STX |
0.3532 EUR |
0.3472 EUR |
0.4393 EUR |
0.3610 EUR |
| 2022-09-07 |
0.3504 EUR |
36,915.7080 STX |
0.3456 EUR |
0.3395 EUR |
0.3572 EUR |
0.3518 EUR |
| 2022-09-06 |
0.3593 EUR |
59,743.0272 STX |
0.3696 EUR |
0.3431 EUR |
0.3747 EUR |
0.3432 EUR |
| 2022-09-05 |
0.3651 EUR |
16,315.3216 STX |
0.3722 EUR |
0.3612 EUR |
0.3733 EUR |
0.3655 EUR |
| 2022-09-04 |
0.3640 EUR |
14,904.2851 STX |
0.3639 EUR |
0.3602 EUR |
0.3691 EUR |
0.3669 EUR |
| 2022-09-03 |
0.3620 EUR |
22,827.1777 STX |
0.3640 EUR |
0.3598 EUR |
0.3649 EUR |
0.3614 EUR |
| 2022-09-02 |
0.3633 EUR |
36,047.5290 STX |
0.3603 EUR |
0.3599 EUR |
0.3668 EUR |
0.3599 EUR |
| 2022-09-01 |
0.3576 EUR |
18,739.7888 STX |
0.3599 EUR |
0.3553 EUR |
0.3630 EUR |
0.3620 EUR |
| 2022-08-31 |
0.3645 EUR |
11,884.8299 STX |
0.3659 EUR |
0.3586 EUR |
0.3701 EUR |
0.3628 EUR |
| 2022-08-30 |
0.3646 EUR |
56,693.5391 STX |
0.3694 EUR |
0.3521 EUR |
0.3767 EUR |
0.3637 EUR |
| 2022-08-29 |
0.3610 EUR |
139,108.2239 STX |
0.3606 EUR |
0.3552 EUR |
0.3843 EUR |
0.3663 EUR |
| 2022-08-28 |
0.3668 EUR |
8,281.2302 STX |
0.3663 EUR |
0.3636 EUR |
0.3708 EUR |
0.3666 EUR |
| 2022-08-27 |
0.3654 EUR |
17,770.7231 STX |
0.3590 EUR |
0.3590 EUR |
0.3693 EUR |
0.3624 EUR |
| 2022-08-26 |
0.3873 EUR |
122,646.4366 STX |
0.4034 EUR |
0.3713 EUR |
0.4082 EUR |
0.3757 EUR |