Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
0.3858 EUR |
43,274.0756 STX |
0.3884 EUR |
0.3790 EUR |
0.3892 EUR |
0.3888 EUR |
| 2022-07-05 |
0.3842 EUR |
73,138.9070 STX |
0.3790 EUR |
0.3782 EUR |
0.3927 EUR |
0.3889 EUR |
| 2022-07-04 |
0.3698 EUR |
29,260.5139 STX |
0.3674 EUR |
0.3550 EUR |
0.3771 EUR |
0.3758 EUR |
| 2022-07-03 |
0.3663 EUR |
25,647.5401 STX |
0.3632 EUR |
0.3607 EUR |
0.3720 EUR |
0.3720 EUR |
| 2022-07-02 |
0.3701 EUR |
56,299.6161 STX |
0.3798 EUR |
0.3621 EUR |
0.3812 EUR |
0.3725 EUR |
| 2022-07-01 |
0.3801 EUR |
30,158.4968 STX |
0.3829 EUR |
0.3681 EUR |
0.3926 EUR |
0.3724 EUR |
| 2022-06-30 |
0.3807 EUR |
101,007.0076 STX |
0.4170 EUR |
0.3674 EUR |
0.4170 EUR |
0.3746 EUR |
| 2022-06-29 |
0.4224 EUR |
147,001.4564 STX |
0.4022 EUR |
0.4022 EUR |
0.4464 EUR |
0.4221 EUR |
| 2022-06-28 |
0.4318 EUR |
521,279.8278 STX |
0.4185 EUR |
0.3927 EUR |
0.4576 EUR |
0.3927 EUR |
| 2022-06-27 |
0.4659 EUR |
2,049,049.7158 STX |
0.3868 EUR |
0.3855 EUR |
0.5349 EUR |
0.4210 EUR |
| 2022-06-26 |
0.4004 EUR |
64,852.3334 STX |
0.3843 EUR |
0.3840 EUR |
0.4199 EUR |
0.3867 EUR |
| 2022-06-25 |
0.3781 EUR |
42,505.2995 STX |
0.3869 EUR |
0.3720 EUR |
0.3906 EUR |
0.3862 EUR |
| 2022-06-24 |
0.3822 EUR |
39,516.9395 STX |
0.3847 EUR |
0.3745 EUR |
0.4199 EUR |
0.3914 EUR |
| 2022-06-23 |
0.3713 EUR |
38,162.9843 STX |
0.3693 EUR |
0.3583 EUR |
0.3790 EUR |
0.3763 EUR |
| 2022-06-22 |
0.3651 EUR |
25,126.6194 STX |
0.3794 EUR |
0.3575 EUR |
0.3794 EUR |
0.3607 EUR |
| 2022-06-21 |
0.3948 EUR |
260,598.8868 STX |
0.3614 EUR |
0.3614 EUR |
0.4167 EUR |
0.3848 EUR |
| 2022-06-20 |
0.3458 EUR |
97,986.9313 STX |
0.3269 EUR |
0.3208 EUR |
0.3607 EUR |
0.3532 EUR |
| 2022-06-19 |
0.3192 EUR |
34,845.7374 STX |
0.3201 EUR |
0.3019 EUR |
0.3427 EUR |
0.3396 EUR |
| 2022-06-18 |
0.3288 EUR |
183,127.4987 STX |
0.3625 EUR |
0.3017 EUR |
0.3644 EUR |
0.3212 EUR |
| 2022-06-17 |
0.3843 EUR |
961,553.8585 STX |
0.3118 EUR |
0.3118 EUR |
0.4217 EUR |
0.3763 EUR |
| 2022-06-16 |
0.3287 EUR |
50,434.7954 STX |
0.3512 EUR |
0.3085 EUR |
0.3551 EUR |
0.3095 EUR |
| 2022-06-15 |
0.3018 EUR |
86,558.9697 STX |
0.3020 EUR |
0.2882 EUR |
0.3530 EUR |
0.3410 EUR |
| 2022-06-14 |
0.3222 EUR |
55,116.6456 STX |
0.3200 EUR |
0.3000 EUR |
0.3341 EUR |
0.3199 EUR |
| 2022-06-13 |
0.3442 EUR |
53,328.6324 STX |
0.3634 EUR |
0.3230 EUR |
0.3696 EUR |
0.3256 EUR |
| 2022-06-12 |
0.4133 EUR |
49,526.6173 STX |
0.4301 EUR |
0.3921 EUR |
0.4326 EUR |
0.4000 EUR |
| 2022-06-11 |
0.4561 EUR |
67,613.3034 STX |
0.4715 EUR |
0.4401 EUR |
0.4822 EUR |
0.4479 EUR |
| 2022-06-10 |
0.4994 EUR |
6,894.4350 STX |
0.4976 EUR |
0.4692 EUR |
0.5059 EUR |
0.4736 EUR |
| 2022-06-09 |
0.5131 EUR |
25,989.8011 STX |
0.5091 EUR |
0.5031 EUR |
0.5232 EUR |
0.5055 EUR |
| 2022-06-08 |
0.5091 EUR |
5,813.8866 STX |
0.5132 EUR |
0.5039 EUR |
0.5194 EUR |
0.5132 EUR |
| 2022-06-07 |
0.5036 EUR |
22,526.1051 STX |
0.5039 EUR |
0.4945 EUR |
0.5132 EUR |
0.5049 EUR |
| 2022-06-06 |
0.5232 EUR |
60,441.6517 STX |
0.5037 EUR |
0.5037 EUR |
0.5340 EUR |
0.5270 EUR |
| 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 |