Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
1.5324 EUR |
21,559.4584 STX |
1.5171 EUR |
1.5000 EUR |
1.5844 EUR |
1.5074 EUR |
| 2024-12-26 |
1.5080 EUR |
35,252.6847 STX |
1.6253 EUR |
1.4903 EUR |
1.6253 EUR |
1.5112 EUR |
| 2024-12-25 |
1.6605 EUR |
36,033.0298 STX |
1.6893 EUR |
1.6120 EUR |
1.6893 EUR |
1.6120 EUR |
| 2024-12-24 |
1.6886 EUR |
89,684.1386 STX |
1.6303 EUR |
1.5835 EUR |
1.7150 EUR |
1.6721 EUR |
| 2024-12-23 |
1.5546 EUR |
158,596.0087 STX |
1.5681 EUR |
1.3370 EUR |
1.5959 EUR |
1.5575 EUR |
| 2024-12-22 |
1.5659 EUR |
20,709.0882 STX |
1.6068 EUR |
1.5303 EUR |
1.6283 EUR |
1.5751 EUR |
| 2024-12-21 |
1.7118 EUR |
71,738.9086 STX |
1.7273 EUR |
1.6002 EUR |
1.8021 EUR |
1.6148 EUR |
| 2024-12-20 |
1.6183 EUR |
195,767.3349 STX |
1.6977 EUR |
1.4942 EUR |
1.7625 EUR |
1.7000 EUR |
| 2024-12-19 |
1.8112 EUR |
179,876.5494 STX |
1.9456 EUR |
1.6672 EUR |
1.9458 EUR |
1.7486 EUR |
| 2024-12-18 |
2.0309 EUR |
62,689.4383 STX |
2.1666 EUR |
1.9151 EUR |
2.1666 EUR |
1.9774 EUR |
| 2024-12-17 |
2.2626 EUR |
28,721.0551 STX |
2.2731 EUR |
2.1933 EUR |
2.2964 EUR |
2.1933 EUR |
| 2024-12-16 |
2.3788 EUR |
69,720.3143 STX |
2.3393 EUR |
2.1667 EUR |
2.4803 EUR |
2.3333 EUR |
| 2024-12-15 |
2.2373 EUR |
31,543.3788 STX |
2.1305 EUR |
2.0988 EUR |
2.3361 EUR |
2.2855 EUR |
| 2024-12-14 |
2.1331 EUR |
12,434.1412 STX |
2.1937 EUR |
2.0678 EUR |
2.2541 EUR |
2.1091 EUR |
| 2024-12-13 |
2.1858 EUR |
10,810.2149 STX |
2.2601 EUR |
2.1538 EUR |
2.2601 EUR |
2.1801 EUR |
| 2024-12-12 |
2.2946 EUR |
79,311.3644 STX |
2.2984 EUR |
2.2081 EUR |
2.3576 EUR |
2.2432 EUR |
| 2024-12-11 |
2.1719 EUR |
53,705.1214 STX |
2.0806 EUR |
1.9854 EUR |
2.2617 EUR |
2.2572 EUR |
| 2024-12-10 |
2.0246 EUR |
104,734.9206 STX |
2.1060 EUR |
1.9132 EUR |
2.1855 EUR |
1.9859 EUR |
| 2024-12-09 |
2.1088 EUR |
93,379.7851 STX |
2.5548 EUR |
1.8100 EUR |
2.5548 EUR |
2.0910 EUR |
| 2024-12-08 |
2.4792 EUR |
21,638.1260 STX |
2.5000 EUR |
2.4189 EUR |
2.5200 EUR |
2.5131 EUR |
| 2024-12-07 |
2.5357 EUR |
13,416.1341 STX |
2.6027 EUR |
2.5120 EUR |
2.6153 EUR |
2.5120 EUR |
| 2024-12-06 |
2.5495 EUR |
45,023.0343 STX |
2.6505 EUR |
2.4800 EUR |
2.6663 EUR |
2.6055 EUR |
| 2024-12-05 |
2.6951 EUR |
106,280.3620 STX |
2.5366 EUR |
2.3961 EUR |
2.8400 EUR |
2.5620 EUR |
| 2024-12-04 |
2.4784 EUR |
162,945.4076 STX |
2.3798 EUR |
2.3684 EUR |
2.5899 EUR |
2.4923 EUR |
| 2024-12-03 |
2.2393 EUR |
110,409.2068 STX |
2.2880 EUR |
2.0703 EUR |
2.4257 EUR |
2.4257 EUR |
| 2024-12-02 |
2.1417 EUR |
58,491.9233 STX |
2.2648 EUR |
2.0431 EUR |
2.2851 EUR |
2.1335 EUR |
| 2024-12-01 |
2.2033 EUR |
35,438.0949 STX |
2.1854 EUR |
2.0958 EUR |
2.3500 EUR |
2.2672 EUR |
| 2024-11-30 |
2.1725 EUR |
6,053.2747 STX |
2.1755 EUR |
2.1449 EUR |
2.2143 EUR |
2.2143 EUR |
| 2024-11-29 |
2.1805 EUR |
31,185.2908 STX |
2.1815 EUR |
2.1238 EUR |
2.2145 EUR |
2.1753 EUR |
| 2024-11-28 |
2.1605 EUR |
52,642.2844 STX |
2.1261 EUR |
2.0852 EUR |
2.2318 EUR |
2.1517 EUR |
| 2024-11-27 |
2.0400 EUR |
60,711.0204 STX |
2.0135 EUR |
1.9778 EUR |
2.1774 EUR |
2.0662 EUR |
| 2024-11-26 |
1.9959 EUR |
179,684.3777 STX |
2.0871 EUR |
1.9457 EUR |
2.1507 EUR |
2.0067 EUR |
| 2024-11-25 |
2.1646 EUR |
182,398.6126 STX |
1.9891 EUR |
1.9890 EUR |
2.2898 EUR |
2.0379 EUR |
| 2024-11-24 |
1.9091 EUR |
133,142.4355 STX |
2.0036 EUR |
1.8131 EUR |
2.0500 EUR |
1.8977 EUR |
| 2024-11-23 |
1.9758 EUR |
210,550.6709 STX |
1.9643 EUR |
1.9018 EUR |
2.0721 EUR |
1.9822 EUR |
| 2024-11-22 |
1.8413 EUR |
76,302.7788 STX |
1.8650 EUR |
1.7899 EUR |
1.9086 EUR |
1.8808 EUR |
| 2024-11-21 |
1.8117 EUR |
93,819.8379 STX |
1.7243 EUR |
1.6623 EUR |
1.8784 EUR |
1.8220 EUR |
| 2024-11-20 |
1.7619 EUR |
52,846.6756 STX |
1.7633 EUR |
1.6848 EUR |
1.8028 EUR |
1.7167 EUR |
| 2024-11-19 |
1.8035 EUR |
55,030.2414 STX |
1.8159 EUR |
1.7440 EUR |
1.8700 EUR |
1.7693 EUR |
| 2024-11-18 |
1.8214 EUR |
77,954.6971 STX |
1.7618 EUR |
1.7481 EUR |
1.8786 EUR |
1.8241 EUR |
| 2024-11-17 |
1.8120 EUR |
48,773.5466 STX |
1.8799 EUR |
1.7453 EUR |
1.8955 EUR |
1.7471 EUR |
| 2024-11-16 |
1.8456 EUR |
69,109.4047 STX |
1.7754 EUR |
1.7589 EUR |
1.8941 EUR |
1.8671 EUR |
| 2024-11-15 |
1.7172 EUR |
21,938.0608 STX |
1.7322 EUR |
1.6515 EUR |
1.7742 EUR |
1.7742 EUR |
| 2024-11-14 |
1.7993 EUR |
39,287.9320 STX |
1.8234 EUR |
1.7276 EUR |
1.8698 EUR |
1.7602 EUR |
| 2024-11-13 |
1.8421 EUR |
70,188.1639 STX |
1.8938 EUR |
1.7145 EUR |
1.9309 EUR |
1.7764 EUR |
| 2024-11-12 |
1.9570 EUR |
97,598.9257 STX |
2.0500 EUR |
1.7727 EUR |
2.1100 EUR |
1.8741 EUR |
| 2024-11-11 |
1.8997 EUR |
136,680.5663 STX |
1.6948 EUR |
1.6948 EUR |
1.9824 EUR |
1.9300 EUR |
| 2024-11-10 |
1.6719 EUR |
66,557.6226 STX |
1.5971 EUR |
1.5971 EUR |
1.7330 EUR |
1.7200 EUR |
| 2024-11-09 |
1.5455 EUR |
13,985.5391 STX |
1.5476 EUR |
1.5184 EUR |
1.5692 EUR |
1.5267 EUR |
| 2024-11-08 |
1.5379 EUR |
23,845.7283 STX |
1.5694 EUR |
1.5110 EUR |
1.5757 EUR |
1.5447 EUR |