Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.5242 EUR |
322,697.9264 STX |
0.5120 EUR |
0.5032 EUR |
0.5433 EUR |
0.5353 EUR |
| 2023-10-18 |
0.5270 EUR |
521,343.7484 STX |
0.5195 EUR |
0.5109 EUR |
0.5421 EUR |
0.5145 EUR |
| 2023-10-17 |
0.5112 EUR |
95,856.5573 STX |
0.5110 EUR |
0.4990 EUR |
0.5203 EUR |
0.5189 EUR |
| 2023-10-16 |
0.5144 EUR |
604,388.0286 STX |
0.4900 EUR |
0.4900 EUR |
0.5597 EUR |
0.5174 EUR |
| 2023-10-15 |
0.4821 EUR |
175,287.0517 STX |
0.4772 EUR |
0.4734 EUR |
0.4905 EUR |
0.4859 EUR |
| 2023-10-14 |
0.4820 EUR |
87,091.4044 STX |
0.4822 EUR |
0.4771 EUR |
0.4890 EUR |
0.4771 EUR |
| 2023-10-13 |
0.4727 EUR |
142,037.0787 STX |
0.4610 EUR |
0.4561 EUR |
0.4866 EUR |
0.4772 EUR |
| 2023-10-12 |
0.4608 EUR |
52,996.9854 STX |
0.4589 EUR |
0.4529 EUR |
0.4638 EUR |
0.4622 EUR |
| 2023-10-11 |
0.4588 EUR |
98,273.5613 STX |
0.4700 EUR |
0.4495 EUR |
0.4716 EUR |
0.4612 EUR |
| 2023-10-10 |
0.4724 EUR |
103,887.2728 STX |
0.4607 EUR |
0.4597 EUR |
0.4807 EUR |
0.4715 EUR |
| 2023-10-09 |
0.4653 EUR |
78,319.2550 STX |
0.4770 EUR |
0.4550 EUR |
0.4881 EUR |
0.4644 EUR |
| 2023-10-08 |
0.4841 EUR |
85,739.9319 STX |
0.4867 EUR |
0.4755 EUR |
0.4950 EUR |
0.4768 EUR |
| 2023-10-07 |
0.4897 EUR |
143,833.8250 STX |
0.4895 EUR |
0.4804 EUR |
0.4969 EUR |
0.4912 EUR |
| 2023-10-06 |
0.4844 EUR |
190,168.0170 STX |
0.4737 EUR |
0.4635 EUR |
0.4960 EUR |
0.4895 EUR |
| 2023-10-05 |
0.4740 EUR |
93,755.7030 STX |
0.4713 EUR |
0.4630 EUR |
0.4861 EUR |
0.4684 EUR |
| 2023-10-04 |
0.4625 EUR |
117,889.4204 STX |
0.4662 EUR |
0.4545 EUR |
0.4719 EUR |
0.4709 EUR |
| 2023-10-03 |
0.4885 EUR |
104,928.4393 STX |
0.4896 EUR |
0.4734 EUR |
0.5046 EUR |
0.4746 EUR |
| 2023-10-02 |
0.4989 EUR |
636,627.3486 STX |
0.4815 EUR |
0.4793 EUR |
0.5135 EUR |
0.4932 EUR |
| 2023-10-01 |
0.4752 EUR |
343,284.8927 STX |
0.4514 EUR |
0.4514 EUR |
0.4915 EUR |
0.4863 EUR |