Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.3986 EUR |
209,689.6848 STX |
1.3949 EUR |
1.3788 EUR |
1.4270 EUR |
1.3974 EUR |
| 2024-01-26 |
1.3888 EUR |
311,978.4672 STX |
1.3398 EUR |
1.3300 EUR |
1.4217 EUR |
1.3926 EUR |
| 2024-01-25 |
1.3467 EUR |
210,096.5005 STX |
1.3548 EUR |
1.3176 EUR |
1.3829 EUR |
1.3387 EUR |
| 2024-01-24 |
1.3299 EUR |
430,611.3138 STX |
1.2848 EUR |
1.2700 EUR |
1.3664 EUR |
1.3594 EUR |
| 2024-01-23 |
1.2072 EUR |
527,297.0268 STX |
1.2278 EUR |
1.1418 EUR |
1.2830 EUR |
1.2759 EUR |
| 2024-01-22 |
1.2803 EUR |
293,499.4219 STX |
1.3410 EUR |
1.2184 EUR |
1.3410 EUR |
1.2191 EUR |
| 2024-01-21 |
1.3568 EUR |
73,133.0172 STX |
1.3659 EUR |
1.3364 EUR |
1.3837 EUR |
1.3422 EUR |
| 2024-01-20 |
1.3415 EUR |
65,859.5012 STX |
1.3560 EUR |
1.3142 EUR |
1.3883 EUR |
1.3708 EUR |
| 2024-01-19 |
1.3461 EUR |
295,032.7537 STX |
1.3665 EUR |
1.2790 EUR |
1.3965 EUR |
1.3715 EUR |
| 2024-01-18 |
1.4162 EUR |
173,790.4433 STX |
1.4427 EUR |
1.3633 EUR |
1.4780 EUR |
1.3774 EUR |
| 2024-01-17 |
1.4630 EUR |
273,289.6444 STX |
1.4999 EUR |
1.4257 EUR |
1.5188 EUR |
1.4418 EUR |
| 2024-01-16 |
1.5011 EUR |
265,142.4664 STX |
1.4525 EUR |
1.4495 EUR |
1.5362 EUR |
1.5088 EUR |
| 2024-01-15 |
1.4550 EUR |
170,990.9487 STX |
1.4452 EUR |
1.4201 EUR |
1.4894 EUR |
1.4548 EUR |
| 2024-01-14 |
1.5190 EUR |
219,769.0872 STX |
1.5300 EUR |
1.4656 EUR |
1.5502 EUR |
1.4744 EUR |
| 2024-01-13 |
1.5411 EUR |
285,015.3406 STX |
1.5034 EUR |
1.4984 EUR |
1.5759 EUR |
1.5395 EUR |
| 2024-01-12 |
1.5396 EUR |
859,581.6920 STX |
1.6256 EUR |
1.4503 EUR |
1.6300 EUR |
1.4904 EUR |
| 2024-01-11 |
1.6718 EUR |
1,190,799.5652 STX |
1.6667 EUR |
1.5811 EUR |
1.8063 EUR |
1.6226 EUR |
| 2024-01-10 |
1.6401 EUR |
1,783,111.8687 STX |
1.6705 EUR |
1.5220 EUR |
1.7794 EUR |
1.7250 EUR |
| 2024-01-09 |
1.7529 EUR |
1,642,186.7457 STX |
1.8354 EUR |
1.5891 EUR |
1.8821 EUR |
1.6514 EUR |
| 2024-01-08 |
1.6991 EUR |
2,596,380.4098 STX |
1.5180 EUR |
1.4265 EUR |
1.8450 EUR |
1.8123 EUR |
| 2024-01-07 |
1.5687 EUR |
1,625,317.7129 STX |
1.4459 EUR |
1.4130 EUR |
1.6508 EUR |
1.5560 EUR |
| 2024-01-06 |
1.3981 EUR |
346,157.2805 STX |
1.4775 EUR |
1.3255 EUR |
1.4775 EUR |
1.4479 EUR |
| 2024-01-05 |
1.5038 EUR |
681,847.9666 STX |
1.5750 EUR |
1.4330 EUR |
1.6222 EUR |
1.4809 EUR |
| 2024-01-04 |
1.5103 EUR |
1,032,669.8061 STX |
1.4248 EUR |
1.3980 EUR |
1.6009 EUR |
1.5713 EUR |
| 2024-01-03 |
1.3881 EUR |
853,945.7085 STX |
1.4246 EUR |
1.1301 EUR |
1.4968 EUR |
1.4140 EUR |
| 2024-01-02 |
1.5028 EUR |
749,842.2365 STX |
1.4446 EUR |
1.4259 EUR |
1.5778 EUR |
1.4308 EUR |
| 2024-01-01 |
1.3830 EUR |
334,028.0062 STX |
1.3737 EUR |
1.3161 EUR |
1.4406 EUR |
1.4177 EUR |
| 2023-12-31 |
1.3469 EUR |
461,365.2053 STX |
1.3091 EUR |
1.2637 EUR |
1.3875 EUR |
1.3849 EUR |
| 2023-12-30 |
1.2846 EUR |
320,306.3183 STX |
1.3004 EUR |
1.2335 EUR |
1.3387 EUR |
1.3025 EUR |
| 2023-12-29 |
1.3329 EUR |
681,411.7850 STX |
1.3368 EUR |
1.2620 EUR |
1.4470 EUR |
1.2861 EUR |
| 2023-12-28 |
1.3157 EUR |
709,747.5290 STX |
1.4086 EUR |
1.2586 EUR |
1.4371 EUR |
1.3322 EUR |
| 2023-12-27 |
1.4611 EUR |
722,124.2754 STX |
1.4544 EUR |
1.3769 EUR |
1.5750 EUR |
1.3996 EUR |
| 2023-12-26 |
1.4018 EUR |
984,116.4378 STX |
1.3803 EUR |
1.2636 EUR |
1.4954 EUR |
1.4712 EUR |
| 2023-12-25 |
1.3957 EUR |
1,457,622.8606 STX |
1.2661 EUR |
1.2474 EUR |
1.4745 EUR |
1.3824 EUR |
| 2023-12-24 |
1.3065 EUR |
616,060.1378 STX |
1.3360 EUR |
1.2412 EUR |
1.3668 EUR |
1.2620 EUR |
| 2023-12-23 |
1.3411 EUR |
1,053,059.0233 STX |
1.2649 EUR |
1.2553 EUR |
1.4000 EUR |
1.3404 EUR |
| 2023-12-22 |
1.2296 EUR |
556,838.8089 STX |
1.2880 EUR |
1.1800 EUR |
1.3023 EUR |
1.2258 EUR |
| 2023-12-21 |
1.3256 EUR |
1,334,090.0883 STX |
1.3376 EUR |
1.2732 EUR |
1.4100 EUR |
1.2812 EUR |
| 2023-12-20 |
1.3382 EUR |
2,395,203.0644 STX |
1.0672 EUR |
1.0672 EUR |
1.4259 EUR |
1.3234 EUR |
| 2023-12-19 |
1.1036 EUR |
1,248,204.8124 STX |
1.1538 EUR |
1.0000 EUR |
1.1778 EUR |
1.0590 EUR |
| 2023-12-18 |
1.0558 EUR |
3,748,546.0163 STX |
0.9683 EUR |
0.9605 EUR |
1.1625 EUR |
1.1582 EUR |
| 2023-12-17 |
0.9601 EUR |
333,570.0580 STX |
0.9308 EUR |
0.9230 EUR |
0.9828 EUR |
0.9526 EUR |
| 2023-12-16 |
0.9504 EUR |
336,921.4657 STX |
0.9033 EUR |
0.8894 EUR |
0.9713 EUR |
0.9360 EUR |
| 2023-12-15 |
0.9329 EUR |
417,116.4283 STX |
0.9800 EUR |
0.9014 EUR |
0.9800 EUR |
0.9073 EUR |
| 2023-12-14 |
0.9875 EUR |
1,954,919.0101 STX |
0.9218 EUR |
0.9147 EUR |
1.0393 EUR |
0.9804 EUR |
| 2023-12-13 |
0.9038 EUR |
1,090,428.2474 STX |
0.8568 EUR |
0.8156 EUR |
0.9568 EUR |
0.9251 EUR |
| 2023-12-12 |
0.8884 EUR |
586,821.7938 STX |
0.8428 EUR |
0.8380 EUR |
0.9200 EUR |
0.8625 EUR |
| 2023-12-11 |
0.8436 EUR |
519,017.9995 STX |
0.9224 EUR |
0.7771 EUR |
0.9225 EUR |
0.8430 EUR |
| 2023-12-10 |
0.9139 EUR |
278,435.0839 STX |
0.9248 EUR |
0.8932 EUR |
0.9490 EUR |
0.9206 EUR |
| 2023-12-09 |
0.9361 EUR |
670,267.0348 STX |
0.9652 EUR |
0.9091 EUR |
0.9712 EUR |
0.9150 EUR |