Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
1.4711 EUR |
44,973.9890 STX |
1.4851 EUR |
1.4408 EUR |
1.4875 EUR |
1.4549 EUR |
| 2024-11-01 |
1.4825 EUR |
197,935.2418 STX |
1.5069 EUR |
1.4400 EUR |
1.5156 EUR |
1.4786 EUR |
| 2024-10-31 |
1.5567 EUR |
131,393.1040 STX |
1.6191 EUR |
1.4954 EUR |
1.6191 EUR |
1.5097 EUR |
| 2024-10-30 |
1.6689 EUR |
155,607.3378 STX |
1.7218 EUR |
1.6198 EUR |
1.7257 EUR |
1.6288 EUR |
| 2024-10-29 |
1.7192 EUR |
428,035.9645 STX |
1.6354 EUR |
1.6313 EUR |
1.7932 EUR |
1.7233 EUR |
| 2024-10-28 |
1.6092 EUR |
302,615.9867 STX |
1.6089 EUR |
1.5471 EUR |
1.6524 EUR |
1.6312 EUR |
| 2024-10-27 |
1.6036 EUR |
78,965.3265 STX |
1.5600 EUR |
1.5530 EUR |
1.6353 EUR |
1.6156 EUR |
| 2024-10-26 |
1.5299 EUR |
116,158.8926 STX |
1.5212 EUR |
1.5113 EUR |
1.5722 EUR |
1.5640 EUR |
| 2024-10-25 |
1.5775 EUR |
183,797.9769 STX |
1.6662 EUR |
1.5326 EUR |
1.6729 EUR |
1.5509 EUR |
| 2024-10-24 |
1.6653 EUR |
149,256.0746 STX |
1.6781 EUR |
1.6334 EUR |
1.6946 EUR |
1.6724 EUR |
| 2024-10-23 |
1.6489 EUR |
179,949.9667 STX |
1.6835 EUR |
1.5994 EUR |
1.6836 EUR |
1.6515 EUR |
| 2024-10-22 |
1.6723 EUR |
105,416.7339 STX |
1.6933 EUR |
1.6384 EUR |
1.7006 EUR |
1.6812 EUR |
| 2024-10-21 |
1.7195 EUR |
183,552.8956 STX |
1.7676 EUR |
1.6659 EUR |
1.7879 EUR |
1.6996 EUR |
| 2024-10-20 |
1.7425 EUR |
82,861.8055 STX |
1.7358 EUR |
1.6970 EUR |
1.7623 EUR |
1.7592 EUR |
| 2024-10-19 |
1.7379 EUR |
29,205.6444 STX |
1.7611 EUR |
1.7111 EUR |
1.7636 EUR |
1.7295 EUR |
| 2024-10-18 |
1.7504 EUR |
205,530.3889 STX |
1.7192 EUR |
1.7026 EUR |
1.8000 EUR |
1.7725 EUR |
| 2024-10-17 |
1.6765 EUR |
232,595.1259 STX |
1.7084 EUR |
1.6340 EUR |
1.7636 EUR |
1.7127 EUR |
| 2024-10-16 |
1.7036 EUR |
320,992.1947 STX |
1.6608 EUR |
1.6520 EUR |
1.7534 EUR |
1.7021 EUR |
| 2024-10-15 |
1.6596 EUR |
291,222.5052 STX |
1.6900 EUR |
1.6145 EUR |
1.7176 EUR |
1.6335 EUR |
| 2024-10-14 |
1.6417 EUR |
182,698.3086 STX |
1.5625 EUR |
1.5619 EUR |
1.6857 EUR |
1.6695 EUR |
| 2024-10-13 |
1.5609 EUR |
156,520.2545 STX |
1.6051 EUR |
1.5296 EUR |
1.6052 EUR |
1.5679 EUR |
| 2024-10-12 |
1.6064 EUR |
105,020.2560 STX |
1.5904 EUR |
1.5904 EUR |
1.6301 EUR |
1.6045 EUR |
| 2024-10-11 |
1.5699 EUR |
215,562.9055 STX |
1.5221 EUR |
1.5127 EUR |
1.6246 EUR |
1.6105 EUR |
| 2024-10-10 |
1.5061 EUR |
209,764.0351 STX |
1.5127 EUR |
1.4588 EUR |
1.5452 EUR |
1.4978 EUR |
| 2024-10-09 |
1.5387 EUR |
190,487.4296 STX |
1.5767 EUR |
1.4938 EUR |
1.5992 EUR |
1.5150 EUR |
| 2024-10-08 |
1.5919 EUR |
221,896.4547 STX |
1.6051 EUR |
1.5538 EUR |
1.6182 EUR |
1.5762 EUR |
| 2024-10-07 |
1.6593 EUR |
349,494.0634 STX |
1.6785 EUR |
1.6070 EUR |
1.7174 EUR |
1.6242 EUR |
| 2024-10-06 |
1.6519 EUR |
108,079.6003 STX |
1.6482 EUR |
1.6312 EUR |
1.6798 EUR |
1.6536 EUR |
| 2024-10-05 |
1.6625 EUR |
163,909.0731 STX |
1.7051 EUR |
1.6139 EUR |
1.7051 EUR |
1.6139 EUR |
| 2024-10-04 |
1.7393 EUR |
293,933.2017 STX |
1.6591 EUR |
1.6490 EUR |
1.8225 EUR |
1.7065 EUR |
| 2024-10-03 |
1.6188 EUR |
400,202.9920 STX |
1.5636 EUR |
1.5416 EUR |
1.7109 EUR |
1.6398 EUR |
| 2024-10-02 |
1.5715 EUR |
183,718.4940 STX |
1.5430 EUR |
1.5105 EUR |
1.6202 EUR |
1.5573 EUR |
| 2024-10-01 |
1.5885 EUR |
465,522.5394 STX |
1.6558 EUR |
1.4561 EUR |
1.7379 EUR |
1.5306 EUR |
| 2024-09-30 |
1.6936 EUR |
109,294.7728 STX |
1.7551 EUR |
1.6467 EUR |
1.7803 EUR |
1.6659 EUR |
| 2024-09-29 |
1.7421 EUR |
53,734.4301 STX |
1.7550 EUR |
1.6971 EUR |
1.7843 EUR |
1.7637 EUR |
| 2024-09-28 |
1.7541 EUR |
80,646.6305 STX |
1.7795 EUR |
1.7143 EUR |
1.8079 EUR |
1.7454 EUR |
| 2024-09-27 |
1.7967 EUR |
147,511.0582 STX |
1.7905 EUR |
1.7593 EUR |
1.8441 EUR |
1.7865 EUR |
| 2024-09-26 |
1.7770 EUR |
215,540.4105 STX |
1.6910 EUR |
1.6596 EUR |
1.8553 EUR |
1.7939 EUR |
| 2024-09-25 |
1.7586 EUR |
202,206.2838 STX |
1.7446 EUR |
1.6971 EUR |
1.8251 EUR |
1.6971 EUR |
| 2024-09-24 |
1.7244 EUR |
259,945.5056 STX |
1.6626 EUR |
1.6360 EUR |
1.7765 EUR |
1.7474 EUR |
| 2024-09-23 |
1.6304 EUR |
415,214.6424 STX |
1.5412 EUR |
1.5190 EUR |
1.6850 EUR |
1.6567 EUR |
| 2024-09-22 |
1.5234 EUR |
58,892.4547 STX |
1.5724 EUR |
1.4968 EUR |
1.5724 EUR |
1.5186 EUR |
| 2024-09-21 |
1.5649 EUR |
48,261.2592 STX |
1.5546 EUR |
1.5413 EUR |
1.5868 EUR |
1.5680 EUR |
| 2024-09-20 |
1.5684 EUR |
130,885.9821 STX |
1.5102 EUR |
1.4913 EUR |
1.6187 EUR |
1.5795 EUR |
| 2024-09-19 |
1.5094 EUR |
378,512.3711 STX |
1.4112 EUR |
1.3983 EUR |
1.5604 EUR |
1.5147 EUR |
| 2024-09-18 |
1.3652 EUR |
94,713.5760 STX |
1.3583 EUR |
1.3349 EUR |
1.3980 EUR |
1.3783 EUR |
| 2024-09-17 |
1.3872 EUR |
59,108.2807 STX |
1.3379 EUR |
1.3228 EUR |
1.4358 EUR |
1.3795 EUR |
| 2024-09-16 |
1.3515 EUR |
72,391.4591 STX |
1.3990 EUR |
1.3246 EUR |
1.3990 EUR |
1.3409 EUR |
| 2024-09-15 |
1.4407 EUR |
47,212.5654 STX |
1.4470 EUR |
1.4136 EUR |
1.4516 EUR |
1.4163 EUR |
| 2024-09-14 |
1.4622 EUR |
60,606.5428 STX |
1.4867 EUR |
1.4333 EUR |
1.4867 EUR |
1.4466 EUR |