Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
2.5291 EUR |
911,021.0684 STX |
2.4003 EUR |
2.2419 EUR |
2.6852 EUR |
2.6480 EUR |
| 2024-02-25 |
2.3666 EUR |
291,710.8542 STX |
2.3858 EUR |
2.3173 EUR |
2.4297 EUR |
2.4077 EUR |
| 2024-02-24 |
2.3388 EUR |
557,551.6003 STX |
2.2573 EUR |
2.1947 EUR |
2.4404 EUR |
2.3871 EUR |
| 2024-02-23 |
2.2937 EUR |
908,425.5109 STX |
2.3533 EUR |
2.2100 EUR |
2.4249 EUR |
2.2426 EUR |
| 2024-02-22 |
2.4174 EUR |
503,913.5244 STX |
2.4598 EUR |
2.3283 EUR |
2.5051 EUR |
2.3691 EUR |
| 2024-02-21 |
2.5272 EUR |
985,904.7271 STX |
2.4997 EUR |
2.3527 EUR |
2.6800 EUR |
2.3782 EUR |
| 2024-02-20 |
2.5069 EUR |
955,569.9479 STX |
2.4496 EUR |
2.3793 EUR |
2.6397 EUR |
2.5061 EUR |
| 2024-02-19 |
2.5732 EUR |
1,060,870.3235 STX |
2.4540 EUR |
2.4000 EUR |
2.7400 EUR |
2.5051 EUR |
| 2024-02-18 |
2.3281 EUR |
600,230.2169 STX |
2.3519 EUR |
2.2761 EUR |
2.4189 EUR |
2.4133 EUR |
| 2024-02-17 |
2.3388 EUR |
447,627.4187 STX |
2.4048 EUR |
2.2450 EUR |
2.4685 EUR |
2.3605 EUR |
| 2024-02-16 |
2.3499 EUR |
1,804,538.1553 STX |
2.3467 EUR |
2.2440 EUR |
2.4650 EUR |
2.3910 EUR |
| 2024-02-15 |
2.4449 EUR |
1,821,739.3881 STX |
2.3952 EUR |
2.2658 EUR |
2.6100 EUR |
2.3376 EUR |
| 2024-02-14 |
2.1868 EUR |
1,340,248.5104 STX |
1.9899 EUR |
1.9570 EUR |
2.3457 EUR |
2.3411 EUR |
| 2024-02-13 |
1.9536 EUR |
984,972.4721 STX |
1.8488 EUR |
1.8191 EUR |
2.0378 EUR |
1.9873 EUR |
| 2024-02-12 |
1.8308 EUR |
756,553.0817 STX |
1.7078 EUR |
1.7078 EUR |
1.9017 EUR |
1.8417 EUR |
| 2024-02-11 |
1.7293 EUR |
321,812.0077 STX |
1.6624 EUR |
1.6545 EUR |
1.7800 EUR |
1.6965 EUR |
| 2024-02-10 |
1.6429 EUR |
431,046.8852 STX |
1.6572 EUR |
1.5845 EUR |
1.7293 EUR |
1.6719 EUR |
| 2024-02-09 |
1.6959 EUR |
1,276,054.6781 STX |
1.6594 EUR |
1.6279 EUR |
1.7800 EUR |
1.6532 EUR |
| 2024-02-08 |
1.6250 EUR |
1,569,200.9815 STX |
1.5414 EUR |
1.5229 EUR |
1.6988 EUR |
1.6487 EUR |
| 2024-02-07 |
1.4794 EUR |
339,321.4437 STX |
1.3975 EUR |
1.3905 EUR |
1.5540 EUR |
1.5308 EUR |
| 2024-02-06 |
1.3819 EUR |
137,150.1631 STX |
1.3805 EUR |
1.3500 EUR |
1.4127 EUR |
1.4097 EUR |
| 2024-02-05 |
1.3806 EUR |
139,420.6122 STX |
1.3611 EUR |
1.3444 EUR |
1.4140 EUR |
1.3801 EUR |
| 2024-02-04 |
1.3789 EUR |
139,170.5428 STX |
1.4129 EUR |
1.3529 EUR |
1.4129 EUR |
1.3665 EUR |
| 2024-02-03 |
1.4257 EUR |
76,446.9577 STX |
1.4450 EUR |
1.4087 EUR |
1.4611 EUR |
1.4107 EUR |
| 2024-02-02 |
1.4224 EUR |
134,349.1488 STX |
1.3755 EUR |
1.3755 EUR |
1.4550 EUR |
1.4423 EUR |
| 2024-02-01 |
1.3648 EUR |
169,851.3950 STX |
1.3957 EUR |
1.3366 EUR |
1.3957 EUR |
1.3693 EUR |
| 2024-01-31 |
1.4081 EUR |
327,512.6857 STX |
1.4170 EUR |
1.3570 EUR |
1.4528 EUR |
1.3839 EUR |
| 2024-01-30 |
1.4625 EUR |
328,384.5770 STX |
1.4100 EUR |
1.4100 EUR |
1.4928 EUR |
1.4412 EUR |
| 2024-01-29 |
1.3948 EUR |
396,289.4837 STX |
1.3537 EUR |
1.3336 EUR |
1.4470 EUR |
1.4195 EUR |
| 2024-01-28 |
1.4048 EUR |
280,063.8903 STX |
1.3906 EUR |
1.3592 EUR |
1.4401 EUR |
1.3592 EUR |
| 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 |