Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.9538 EUR |
512,891.5602 STX |
0.9235 EUR |
0.8996 EUR |
0.9930 EUR |
0.9724 EUR |
| 2023-12-07 |
0.9311 EUR |
594,869.7559 STX |
0.9670 EUR |
0.8956 EUR |
0.9979 EUR |
0.9224 EUR |
| 2023-12-06 |
0.9910 EUR |
1,738,879.6807 STX |
1.0946 EUR |
0.9381 EUR |
1.0946 EUR |
0.9605 EUR |
| 2023-12-05 |
1.0835 EUR |
3,740,208.6003 STX |
1.0896 EUR |
1.0046 EUR |
1.1572 EUR |
1.0905 EUR |
| 2023-12-04 |
0.9452 EUR |
5,904,775.3516 STX |
0.7644 EUR |
0.7100 EUR |
1.0939 EUR |
1.0840 EUR |
| 2023-12-03 |
0.7618 EUR |
801,822.9639 STX |
0.7169 EUR |
0.7137 EUR |
0.7869 EUR |
0.7530 EUR |
| 2023-12-02 |
0.7188 EUR |
1,415,120.7266 STX |
0.7055 EUR |
0.6962 EUR |
0.7504 EUR |
0.7120 EUR |
| 2023-12-01 |
0.6897 EUR |
1,139,012.8523 STX |
0.6327 EUR |
0.6286 EUR |
0.7204 EUR |
0.7016 EUR |
| 2023-11-30 |
0.6386 EUR |
400,422.3923 STX |
0.6552 EUR |
0.6218 EUR |
0.6612 EUR |
0.6359 EUR |
| 2023-11-29 |
0.7028 EUR |
2,604,127.4787 STX |
0.6590 EUR |
0.6506 EUR |
0.8580 EUR |
0.6590 EUR |
| 2023-11-28 |
0.6356 EUR |
454,494.8597 STX |
0.5914 EUR |
0.5726 EUR |
0.6604 EUR |
0.6482 EUR |
| 2023-11-27 |
0.6104 EUR |
151,962.8872 STX |
0.6331 EUR |
0.5854 EUR |
0.6423 EUR |
0.5940 EUR |
| 2023-11-26 |
0.6245 EUR |
391,147.2832 STX |
0.6030 EUR |
0.5983 EUR |
0.6524 EUR |
0.6342 EUR |
| 2023-11-25 |
0.5987 EUR |
30,960.7286 STX |
0.5885 EUR |
0.5885 EUR |
0.6040 EUR |
0.5990 EUR |
| 2023-11-24 |
0.6034 EUR |
179,210.5075 STX |
0.5786 EUR |
0.5757 EUR |
0.6295 EUR |
0.5900 EUR |
| 2023-11-23 |
0.5780 EUR |
24,688.4854 STX |
0.5771 EUR |
0.5689 EUR |
0.5829 EUR |
0.5814 EUR |
| 2023-11-22 |
0.5666 EUR |
72,471.0068 STX |
0.5353 EUR |
0.5353 EUR |
0.5861 EUR |
0.5729 EUR |
| 2023-11-21 |
0.5631 EUR |
125,741.4413 STX |
0.5845 EUR |
0.5358 EUR |
0.5877 EUR |
0.5421 EUR |
| 2023-11-20 |
0.5971 EUR |
189,276.7666 STX |
0.5960 EUR |
0.5767 EUR |
0.6115 EUR |
0.5894 EUR |
| 2023-11-19 |
0.5817 EUR |
62,931.9563 STX |
0.5769 EUR |
0.5691 EUR |
0.5960 EUR |
0.5936 EUR |
| 2023-11-18 |
0.5727 EUR |
43,065.9749 STX |
0.5792 EUR |
0.5524 EUR |
0.5831 EUR |
0.5808 EUR |
| 2023-11-17 |
0.5858 EUR |
88,052.2448 STX |
0.5985 EUR |
0.5600 EUR |
0.6250 EUR |
0.5812 EUR |
| 2023-11-16 |
0.6079 EUR |
319,173.0377 STX |
0.6082 EUR |
0.5884 EUR |
0.6246 EUR |
0.5896 EUR |
| 2023-11-15 |
0.5876 EUR |
319,011.0658 STX |
0.5710 EUR |
0.5682 EUR |
0.6058 EUR |
0.6002 EUR |
| 2023-11-14 |
0.5877 EUR |
163,721.7828 STX |
0.5865 EUR |
0.5519 EUR |
0.6077 EUR |
0.5719 EUR |
| 2023-11-13 |
0.6143 EUR |
133,865.2518 STX |
0.6283 EUR |
0.5910 EUR |
0.6370 EUR |
0.6017 EUR |
| 2023-11-12 |
0.6270 EUR |
138,999.8317 STX |
0.6269 EUR |
0.6085 EUR |
0.6346 EUR |
0.6311 EUR |
| 2023-11-11 |
0.6367 EUR |
114,815.0293 STX |
0.6441 EUR |
0.6174 EUR |
0.6484 EUR |
0.6294 EUR |
| 2023-11-10 |
0.6378 EUR |
210,090.6572 STX |
0.6377 EUR |
0.6116 EUR |
0.6556 EUR |
0.6497 EUR |
| 2023-11-09 |
0.6357 EUR |
638,844.3783 STX |
0.6578 EUR |
0.5400 EUR |
0.6921 EUR |
0.6330 EUR |
| 2023-11-08 |
0.6589 EUR |
296,986.5192 STX |
0.6238 EUR |
0.6193 EUR |
0.6767 EUR |
0.6621 EUR |
| 2023-11-07 |
0.6234 EUR |
237,199.0448 STX |
0.6286 EUR |
0.5988 EUR |
0.6451 EUR |
0.6279 EUR |
| 2023-11-06 |
0.6256 EUR |
121,053.5077 STX |
0.6038 EUR |
0.6038 EUR |
0.6359 EUR |
0.6287 EUR |
| 2023-11-05 |
0.6076 EUR |
251,506.3716 STX |
0.6054 EUR |
0.5900 EUR |
0.6250 EUR |
0.6049 EUR |
| 2023-11-04 |
0.6014 EUR |
141,149.6465 STX |
0.6003 EUR |
0.5874 EUR |
0.6128 EUR |
0.6072 EUR |
| 2023-11-03 |
0.5882 EUR |
236,908.7391 STX |
0.5828 EUR |
0.5625 EUR |
0.6110 EUR |
0.5983 EUR |
| 2023-11-02 |
0.6003 EUR |
267,185.7053 STX |
0.6105 EUR |
0.5759 EUR |
0.6175 EUR |
0.5897 EUR |
| 2023-11-01 |
0.5934 EUR |
290,637.1493 STX |
0.5901 EUR |
0.5694 EUR |
0.6225 EUR |
0.6115 EUR |
| 2023-10-31 |
0.5897 EUR |
461,134.5126 STX |
0.5966 EUR |
0.5600 EUR |
0.6030 EUR |
0.5911 EUR |
| 2023-10-30 |
0.5971 EUR |
281,982.2489 STX |
0.6000 EUR |
0.5826 EUR |
0.6074 EUR |
0.5962 EUR |
| 2023-10-29 |
0.6196 EUR |
910,425.3542 STX |
0.6186 EUR |
0.5864 EUR |
0.6457 EUR |
0.6078 EUR |
| 2023-10-28 |
0.6199 EUR |
143,796.2456 STX |
0.6027 EUR |
0.6027 EUR |
0.6265 EUR |
0.6196 EUR |
| 2023-10-27 |
0.6055 EUR |
156,550.3125 STX |
0.6121 EUR |
0.5900 EUR |
0.6163 EUR |
0.6023 EUR |
| 2023-10-26 |
0.6228 EUR |
405,804.3192 STX |
0.6500 EUR |
0.5912 EUR |
0.6529 EUR |
0.6151 EUR |
| 2023-10-25 |
0.6507 EUR |
435,453.6325 STX |
0.6365 EUR |
0.6232 EUR |
0.6707 EUR |
0.6388 EUR |
| 2023-10-24 |
0.6596 EUR |
803,682.0641 STX |
0.6884 EUR |
0.6168 EUR |
0.7000 EUR |
0.6405 EUR |
| 2023-10-23 |
0.6420 EUR |
784,156.4415 STX |
0.5914 EUR |
0.5889 EUR |
0.7020 EUR |
0.6932 EUR |
| 2023-10-22 |
0.5902 EUR |
272,942.4798 STX |
0.5869 EUR |
0.5744 EUR |
0.6090 EUR |
0.5870 EUR |
| 2023-10-21 |
0.5972 EUR |
498,128.0436 STX |
0.5940 EUR |
0.5800 EUR |
0.6162 EUR |
0.5856 EUR |
| 2023-10-20 |
0.6077 EUR |
2,374,309.9132 STX |
0.5412 EUR |
0.5334 EUR |
0.6422 EUR |
0.5933 EUR |