Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-16 |
1.0848 EUR |
4,071.4925 STX |
1.0944 EUR |
1.0476 EUR |
1.0948 EUR |
1.0894 EUR |
| 2022-04-15 |
1.0892 EUR |
4,539.0506 STX |
1.0855 EUR |
1.0849 EUR |
1.1109 EUR |
1.0938 EUR |
| 2022-04-14 |
1.1212 EUR |
7,389.7551 STX |
1.1123 EUR |
1.0785 EUR |
1.1663 EUR |
1.0940 EUR |
| 2022-04-13 |
1.1082 EUR |
14,359.7893 STX |
1.0687 EUR |
1.0686 EUR |
1.1302 EUR |
1.1101 EUR |
| 2022-04-12 |
1.0612 EUR |
7,276.2715 STX |
1.0504 EUR |
1.0419 EUR |
1.0844 EUR |
1.0623 EUR |
| 2022-04-11 |
1.0651 EUR |
7,648.6550 STX |
1.1352 EUR |
1.0096 EUR |
1.1353 EUR |
1.0335 EUR |
| 2022-04-10 |
1.1631 EUR |
11,536.8098 STX |
1.1737 EUR |
1.1186 EUR |
1.1764 EUR |
1.1186 EUR |
| 2022-04-09 |
1.2007 EUR |
97,507.1319 STX |
1.1393 EUR |
1.1386 EUR |
1.2526 EUR |
1.1698 EUR |
| 2022-04-08 |
1.1803 EUR |
18,233.7848 STX |
1.2005 EUR |
1.1359 EUR |
1.2069 EUR |
1.1410 EUR |
| 2022-04-07 |
1.1764 EUR |
19,625.7436 STX |
1.1487 EUR |
1.1356 EUR |
1.2027 EUR |
1.1984 EUR |
| 2022-04-06 |
1.1926 EUR |
38,430.6490 STX |
1.1950 EUR |
1.1580 EUR |
1.2204 EUR |
1.1580 EUR |