Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.4736 EUR |
69,686.6118 STX |
0.4704 EUR |
0.4625 EUR |
0.4842 EUR |
0.4666 EUR |
| 2023-10-04 |
0.4650 EUR |
89,656.1386 STX |
0.4672 EUR |
0.4501 EUR |
0.4721 EUR |
0.4713 EUR |
| 2023-10-03 |
0.4851 EUR |
8,502.3481 STX |
0.4981 EUR |
0.4747 EUR |
0.5032 EUR |
0.4764 EUR |
| 2023-10-02 |
0.4902 EUR |
63,867.7314 STX |
0.4856 EUR |
0.4800 EUR |
0.5112 EUR |
0.4922 EUR |
| 2023-10-01 |
0.4772 EUR |
73,774.3873 STX |
0.4555 EUR |
0.4555 EUR |
0.4888 EUR |
0.4871 EUR |
| 2023-09-30 |
0.4506 EUR |
14,333.1431 STX |
0.4477 EUR |
0.4474 EUR |
0.4554 EUR |
0.4551 EUR |
| 2023-09-29 |
0.4511 EUR |
20,542.6125 STX |
0.4586 EUR |
0.4435 EUR |
0.4588 EUR |
0.4506 EUR |
| 2023-09-28 |
0.4504 EUR |
16,480.6905 STX |
0.4378 EUR |
0.4378 EUR |
0.4595 EUR |
0.4547 EUR |
| 2023-09-27 |
0.4430 EUR |
26,012.3792 STX |
0.4300 EUR |
0.4297 EUR |
0.4518 EUR |
0.4370 EUR |
| 2023-09-26 |
0.4347 EUR |
3,330.2405 STX |
0.4383 EUR |
0.4250 EUR |
0.4409 EUR |
0.4259 EUR |
| 2023-09-25 |
0.4360 EUR |
2,801.0886 STX |
0.4338 EUR |
0.4322 EUR |
0.4401 EUR |
0.4375 EUR |
| 2023-09-24 |
0.4409 EUR |
9,397.9422 STX |
0.4400 EUR |
0.4321 EUR |
0.4466 EUR |
0.4321 EUR |
| 2023-09-23 |
0.4461 EUR |
39,544.0600 STX |
0.4437 EUR |
0.4437 EUR |
0.4462 EUR |
0.4449 EUR |
| 2023-09-22 |
0.4420 EUR |
68,589.3599 STX |
0.4369 EUR |
0.4358 EUR |
0.4475 EUR |
0.4407 EUR |
| 2023-09-21 |
0.4533 EUR |
12,699.7962 STX |
0.4576 EUR |
0.4369 EUR |
0.4951 EUR |
0.4409 EUR |
| 2023-09-20 |
0.4523 EUR |
44,372.1292 STX |
0.4608 EUR |
0.4465 EUR |
0.4652 EUR |
0.4540 EUR |
| 2023-09-19 |
0.4605 EUR |
44,856.3356 STX |
0.4435 EUR |
0.4435 EUR |
0.4697 EUR |
0.4599 EUR |
| 2023-09-18 |
0.4539 EUR |
56,954.1941 STX |
0.4276 EUR |
0.4272 EUR |
0.4682 EUR |
0.4519 EUR |
| 2023-09-17 |
0.4288 EUR |
13,161.5626 STX |
0.4369 EUR |
0.4214 EUR |
0.4369 EUR |
0.4234 EUR |
| 2023-09-16 |
0.4406 EUR |
6,867.0721 STX |
0.4448 EUR |
0.4380 EUR |
0.4448 EUR |
0.4427 EUR |
| 2023-09-15 |
0.4307 EUR |
23,391.7756 STX |
0.4390 EUR |
0.4275 EUR |
0.4390 EUR |
0.4383 EUR |
| 2023-09-14 |
0.4391 EUR |
7,849.2175 STX |
0.4281 EUR |
0.4281 EUR |
0.4431 EUR |
0.4417 EUR |
| 2023-09-13 |
0.4223 EUR |
4,963.9436 STX |
0.4186 EUR |
0.4184 EUR |
0.4287 EUR |
0.4276 EUR |
| 2023-09-12 |
0.4122 EUR |
41,085.5953 STX |
0.4037 EUR |
0.4037 EUR |
0.4224 EUR |
0.4141 EUR |
| 2023-09-11 |
0.4036 EUR |
72,112.6895 STX |
0.4207 EUR |
0.3938 EUR |
0.4213 EUR |
0.3972 EUR |
| 2023-09-10 |
0.4211 EUR |
39,983.7616 STX |
0.4325 EUR |
0.4178 EUR |
0.4325 EUR |
0.4214 EUR |
| 2023-09-09 |
0.4341 EUR |
2,819.2670 STX |
0.4328 EUR |
0.4324 EUR |
0.4383 EUR |
0.4358 EUR |
| 2023-09-08 |
0.4338 EUR |
22,130.8525 STX |
0.4375 EUR |
0.4283 EUR |
0.4379 EUR |
0.4297 EUR |
| 2023-09-07 |
0.4310 EUR |
24,615.0178 STX |
0.4324 EUR |
0.4275 EUR |
0.4383 EUR |
0.4351 EUR |
| 2023-09-06 |
0.4281 EUR |
67,050.5961 STX |
0.4392 EUR |
0.4256 EUR |
0.4392 EUR |
0.4335 EUR |
| 2023-09-05 |
0.4292 EUR |
45,592.4454 STX |
0.4204 EUR |
0.4204 EUR |
0.4515 EUR |
0.4413 EUR |
| 2023-09-04 |
0.4162 EUR |
40,231.0196 STX |
0.4244 EUR |
0.4130 EUR |
0.4258 EUR |
0.4155 EUR |
| 2023-09-03 |
0.4242 EUR |
25,974.1719 STX |
0.4260 EUR |
0.4180 EUR |
0.4272 EUR |
0.4203 EUR |
| 2023-09-02 |
0.4250 EUR |
12,461.9652 STX |
0.4305 EUR |
0.4190 EUR |
0.4328 EUR |
0.4239 EUR |
| 2023-09-01 |
0.4406 EUR |
47,007.4822 STX |
0.4541 EUR |
0.4332 EUR |
0.4582 EUR |
0.4384 EUR |
| 2023-08-31 |
0.4677 EUR |
27,753.0092 STX |
0.4778 EUR |
0.4491 EUR |
0.4881 EUR |
0.4512 EUR |
| 2023-08-30 |
0.4889 EUR |
77,078.7298 STX |
0.4833 EUR |
0.4707 EUR |
0.5115 EUR |
0.4863 EUR |
| 2023-08-29 |
0.4616 EUR |
168,245.1791 STX |
0.4189 EUR |
0.4137 EUR |
0.4900 EUR |
0.4812 EUR |
| 2023-08-28 |
0.4225 EUR |
10,922.1278 STX |
0.4341 EUR |
0.4182 EUR |
0.4346 EUR |
0.4207 EUR |
| 2023-08-27 |
0.4296 EUR |
30,275.1867 STX |
0.4284 EUR |
0.4279 EUR |
0.4359 EUR |
0.4311 EUR |
| 2023-08-26 |
0.4359 EUR |
4,662.8286 STX |
0.4363 EUR |
0.4298 EUR |
0.4383 EUR |
0.4298 EUR |
| 2023-08-25 |
0.4321 EUR |
157,257.2357 STX |
0.4394 EUR |
0.4277 EUR |
0.4403 EUR |
0.4359 EUR |
| 2023-08-24 |
0.4444 EUR |
83,284.4946 STX |
0.4447 EUR |
0.4352 EUR |
0.4477 EUR |
0.4374 EUR |
| 2023-08-23 |
0.4443 EUR |
18,207.5568 STX |
0.4336 EUR |
0.4292 EUR |
0.4524 EUR |
0.4458 EUR |
| 2023-08-22 |
0.4208 EUR |
29,476.0200 STX |
0.4336 EUR |
0.4097 EUR |
0.4343 EUR |
0.4323 EUR |
| 2023-08-21 |
0.4336 EUR |
24,058.5544 STX |
0.4482 EUR |
0.4229 EUR |
0.4494 EUR |
0.4352 EUR |
| 2023-08-20 |
0.4507 EUR |
5,632.7660 STX |
0.4567 EUR |
0.4473 EUR |
0.4582 EUR |
0.4500 EUR |
| 2023-08-19 |
0.4497 EUR |
16,220.8275 STX |
0.4421 EUR |
0.4404 EUR |
0.4585 EUR |
0.4501 EUR |
| 2023-08-18 |
0.4395 EUR |
27,299.3203 STX |
0.4367 EUR |
0.4304 EUR |
0.4491 EUR |
0.4389 EUR |
| 2023-08-17 |
0.4144 EUR |
163,270.5935 STX |
0.4637 EUR |
0.3700 EUR |
0.4797 EUR |
0.4226 EUR |