Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |