Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.4983 EUR |
59,168.9205 STX |
0.4945 EUR |
0.4868 EUR |
0.5058 EUR |
0.5002 EUR |
| 2022-06-04 |
0.4902 EUR |
17,663.7400 STX |
0.4910 EUR |
0.4851 EUR |
0.4992 EUR |
0.4924 EUR |
| 2022-06-03 |
0.5057 EUR |
59,154.8749 STX |
0.5227 EUR |
0.4951 EUR |
0.5227 EUR |
0.4992 EUR |
| 2022-06-02 |
0.5196 EUR |
61,829.1875 STX |
0.4980 EUR |
0.4980 EUR |
0.5361 EUR |
0.5311 EUR |
| 2022-06-01 |
0.5250 EUR |
19,867.2274 STX |
0.5256 EUR |
0.4907 EUR |
0.5498 EUR |
0.4987 EUR |
| 2022-05-31 |
0.5233 EUR |
31,975.2589 STX |
0.5324 EUR |
0.5157 EUR |
0.5403 EUR |
0.5268 EUR |
| 2022-05-30 |
0.5093 EUR |
21,542.2169 STX |
0.4843 EUR |
0.4843 EUR |
0.5257 EUR |
0.5257 EUR |
| 2022-05-29 |
0.4747 EUR |
22,282.6029 STX |
0.4824 EUR |
0.4666 EUR |
0.4862 EUR |
0.4862 EUR |
| 2022-05-28 |
0.4845 EUR |
16,755.5838 STX |
0.4778 EUR |
0.4778 EUR |
0.4892 EUR |
0.4862 EUR |
| 2022-05-27 |
0.4862 EUR |
48,037.3423 STX |
0.5195 EUR |
0.4596 EUR |
0.5195 EUR |
0.4817 EUR |
| 2022-05-26 |
0.5076 EUR |
61,110.8756 STX |
0.5456 EUR |
0.4762 EUR |
0.5456 EUR |
0.5058 EUR |
| 2022-05-25 |
0.5548 EUR |
149,283.8364 STX |
0.5487 EUR |
0.5298 EUR |
0.5975 EUR |
0.5473 EUR |
| 2022-05-24 |
0.5557 EUR |
184,891.4858 STX |
0.5933 EUR |
0.5186 EUR |
0.5933 EUR |
0.5477 EUR |
| 2022-05-23 |
0.5312 EUR |
28,142.8301 STX |
0.5275 EUR |
0.5125 EUR |
0.5443 EUR |
0.5224 EUR |
| 2022-05-22 |
0.5158 EUR |
38,196.8561 STX |
0.4960 EUR |
0.4913 EUR |
0.5273 EUR |
0.5258 EUR |
| 2022-05-21 |
0.4853 EUR |
8,449.6070 STX |
0.4781 EUR |
0.4781 EUR |
0.4927 EUR |
0.4927 EUR |
| 2022-05-20 |
0.4912 EUR |
38,253.3025 STX |
0.5016 EUR |
0.4697 EUR |
0.5084 EUR |
0.4849 EUR |
| 2022-05-19 |
0.4896 EUR |
20,038.5550 STX |
0.4776 EUR |
0.4664 EUR |
0.5088 EUR |
0.5088 EUR |
| 2022-05-18 |
0.5002 EUR |
12,159.6604 STX |
0.5437 EUR |
0.4845 EUR |
0.5437 EUR |
0.4918 EUR |
| 2022-05-17 |
0.5295 EUR |
38,862.4346 STX |
0.5284 EUR |
0.5146 EUR |
0.5487 EUR |
0.5379 EUR |
| 2022-05-16 |
0.5389 EUR |
4,479.6931 STX |
0.5650 EUR |
0.5286 EUR |
0.5654 EUR |
0.5380 EUR |
| 2022-05-15 |
0.5668 EUR |
12,308.9026 STX |
0.5315 EUR |
0.5209 EUR |
0.5833 EUR |
0.5747 EUR |
| 2022-05-14 |
0.4980 EUR |
16,189.8000 STX |
0.5177 EUR |
0.4883 EUR |
0.5393 EUR |
0.5252 EUR |
| 2022-05-13 |
0.5482 EUR |
52,790.9249 STX |
0.4864 EUR |
0.4831 EUR |
0.5810 EUR |
0.5280 EUR |
| 2022-05-12 |
0.4635 EUR |
146,099.7140 STX |
0.5588 EUR |
0.4228 EUR |
0.5588 EUR |
0.4852 EUR |
| 2022-05-11 |
0.5624 EUR |
207,210.9028 STX |
0.6458 EUR |
0.0500 EUR |
0.6877 EUR |
0.5492 EUR |
| 2022-05-10 |
0.6449 EUR |
78,836.1785 STX |
0.6085 EUR |
0.5916 EUR |
0.6986 EUR |
0.6333 EUR |
| 2022-05-09 |
0.6702 EUR |
133,545.1426 STX |
0.7474 EUR |
0.6210 EUR |
0.7474 EUR |
0.6210 EUR |
| 2022-05-08 |
0.7448 EUR |
23,742.6186 STX |
0.7675 EUR |
0.7120 EUR |
0.7675 EUR |
0.7408 EUR |
| 2022-05-07 |
0.7928 EUR |
9,110.1836 STX |
0.8212 EUR |
0.7598 EUR |
0.8212 EUR |
0.7739 EUR |
| 2022-05-06 |
0.8116 EUR |
51,062.9394 STX |
0.8307 EUR |
0.7889 EUR |
0.8473 EUR |
0.8178 EUR |
| 2022-05-05 |
0.8704 EUR |
91,990.0103 STX |
0.9368 EUR |
0.8281 EUR |
0.9436 EUR |
0.8298 EUR |
| 2022-05-04 |
0.9002 EUR |
52,900.2594 STX |
0.8764 EUR |
0.8651 EUR |
0.9299 EUR |
0.9275 EUR |
| 2022-05-03 |
0.8829 EUR |
18,649.1314 STX |
0.8906 EUR |
0.8709 EUR |
0.8992 EUR |
0.8709 EUR |
| 2022-05-02 |
0.9153 EUR |
199,823.6705 STX |
0.9076 EUR |
0.8689 EUR |
0.9618 EUR |
0.9043 EUR |
| 2022-05-01 |
0.8834 EUR |
13,234.4229 STX |
0.8637 EUR |
0.8630 EUR |
0.9096 EUR |
0.8816 EUR |
| 2022-04-30 |
0.9291 EUR |
10,781.3785 STX |
0.9539 EUR |
0.9102 EUR |
0.9539 EUR |
0.9142 EUR |
| 2022-04-29 |
0.9970 EUR |
64,873.7084 STX |
0.9954 EUR |
0.9415 EUR |
1.0500 EUR |
0.9415 EUR |
| 2022-04-28 |
1.0005 EUR |
30,161.3889 STX |
0.9931 EUR |
0.9806 EUR |
1.0307 EUR |
0.9949 EUR |
| 2022-04-27 |
0.9825 EUR |
19,033.7458 STX |
0.9703 EUR |
0.9610 EUR |
0.9980 EUR |
0.9886 EUR |
| 2022-04-26 |
0.9942 EUR |
26,332.6933 STX |
1.0336 EUR |
0.9655 EUR |
1.0438 EUR |
0.9769 EUR |
| 2022-04-25 |
1.0002 EUR |
48,208.2287 STX |
1.0365 EUR |
0.9685 EUR |
1.0365 EUR |
1.0343 EUR |
| 2022-04-24 |
1.0832 EUR |
107,993.6139 STX |
1.0497 EUR |
1.0322 EUR |
1.1273 EUR |
1.0425 EUR |
| 2022-04-23 |
1.0477 EUR |
1,816.6004 STX |
1.0510 EUR |
1.0413 EUR |
1.0570 EUR |
1.0515 EUR |
| 2022-04-22 |
1.0611 EUR |
33,670.1186 STX |
1.0574 EUR |
1.0434 EUR |
1.0985 EUR |
1.0558 EUR |
| 2022-04-21 |
1.0887 EUR |
26,037.2143 STX |
1.0938 EUR |
1.0574 EUR |
1.1185 EUR |
1.0592 EUR |
| 2022-04-20 |
1.1139 EUR |
84,647.9519 STX |
1.1213 EUR |
1.0774 EUR |
1.1311 EUR |
1.0905 EUR |
| 2022-04-19 |
1.1300 EUR |
89,820.3921 STX |
1.1325 EUR |
1.1085 EUR |
1.1458 EUR |
1.1255 EUR |
| 2022-04-18 |
1.1330 EUR |
474,257.1809 STX |
1.0358 EUR |
1.0040 EUR |
1.2068 EUR |
1.1232 EUR |
| 2022-04-17 |
1.0833 EUR |
14,499.0158 STX |
1.0807 EUR |
1.0736 EUR |
1.0880 EUR |
1.0794 EUR |