Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.5984 EUR |
26,287.8194 STX |
0.5845 EUR |
0.5814 EUR |
0.6047 EUR |
0.5962 EUR |
| 2023-07-10 |
0.5707 EUR |
96,901.9314 STX |
0.5800 EUR |
0.5610 EUR |
0.5910 EUR |
0.5799 EUR |
| 2023-07-09 |
0.5873 EUR |
2,867.5652 STX |
0.5904 EUR |
0.5811 EUR |
0.5918 EUR |
0.5826 EUR |
| 2023-07-08 |
0.5877 EUR |
30,100.8312 STX |
0.5937 EUR |
0.5799 EUR |
0.5975 EUR |
0.5816 EUR |
| 2023-07-07 |
0.5947 EUR |
24,157.0702 STX |
0.5858 EUR |
0.5856 EUR |
0.5979 EUR |
0.5931 EUR |
| 2023-07-06 |
0.6227 EUR |
44,462.6679 STX |
0.6169 EUR |
0.5900 EUR |
0.6424 EUR |
0.5909 EUR |
| 2023-07-05 |
0.6193 EUR |
35,703.3672 STX |
0.6363 EUR |
0.6103 EUR |
0.6420 EUR |
0.6195 EUR |
| 2023-07-04 |
0.6603 EUR |
47,570.9467 STX |
0.6706 EUR |
0.6349 EUR |
0.6706 EUR |
0.6402 EUR |
| 2023-07-03 |
0.6756 EUR |
201,269.2345 STX |
0.6580 EUR |
0.6525 EUR |
0.6900 EUR |
0.6725 EUR |
| 2023-07-02 |
0.6275 EUR |
21,465.2801 STX |
0.6315 EUR |
0.6236 EUR |
0.6364 EUR |
0.6341 EUR |
| 2023-07-01 |
0.6251 EUR |
115,877.6332 STX |
0.6401 EUR |
0.6172 EUR |
0.6401 EUR |
0.6375 EUR |
| 2023-06-30 |
0.6193 EUR |
274,311.6438 STX |
0.6307 EUR |
0.5785 EUR |
0.6615 EUR |
0.6320 EUR |
| 2023-06-29 |
0.6433 EUR |
89,496.1934 STX |
0.6285 EUR |
0.6285 EUR |
0.6626 EUR |
0.6350 EUR |
| 2023-06-28 |
0.6257 EUR |
157,014.5454 STX |
0.6388 EUR |
0.6059 EUR |
0.6501 EUR |
0.6236 EUR |
| 2023-06-27 |
0.6487 EUR |
173,907.0037 STX |
0.6659 EUR |
0.6388 EUR |
0.6691 EUR |
0.6463 EUR |
| 2023-06-26 |
0.6825 EUR |
41,064.4088 STX |
0.6684 EUR |
0.6565 EUR |
0.7142 EUR |
0.6570 EUR |
| 2023-06-25 |
0.6723 EUR |
38,590.6691 STX |
0.6728 EUR |
0.6560 EUR |
0.6905 EUR |
0.6783 EUR |
| 2023-06-24 |
0.6790 EUR |
57,943.8264 STX |
0.6936 EUR |
0.6598 EUR |
0.7034 EUR |
0.6769 EUR |
| 2023-06-23 |
0.7156 EUR |
152,030.6899 STX |
0.7140 EUR |
0.6828 EUR |
0.7623 EUR |
0.6915 EUR |
| 2023-06-22 |
0.7414 EUR |
188,821.0722 STX |
0.7525 EUR |
0.7030 EUR |
0.7985 EUR |
0.7138 EUR |
| 2023-06-21 |
0.7180 EUR |
234,121.5981 STX |
0.6878 EUR |
0.6661 EUR |
0.7998 EUR |
0.7571 EUR |
| 2023-06-20 |
0.6325 EUR |
258,466.9144 STX |
0.5469 EUR |
0.5469 EUR |
0.7000 EUR |
0.6891 EUR |
| 2023-06-19 |
0.5382 EUR |
133,462.4287 STX |
0.5068 EUR |
0.5068 EUR |
0.5550 EUR |
0.5399 EUR |
| 2023-06-18 |
0.5124 EUR |
7,306.8607 STX |
0.5129 EUR |
0.5000 EUR |
0.5248 EUR |
0.5000 EUR |
| 2023-06-17 |
0.5206 EUR |
19,306.6669 STX |
0.5075 EUR |
0.5070 EUR |
0.5378 EUR |
0.5199 EUR |
| 2023-06-16 |
0.5003 EUR |
65,746.9444 STX |
0.4887 EUR |
0.4808 EUR |
0.5177 EUR |
0.5050 EUR |
| 2023-06-15 |
0.4760 EUR |
29,425.7284 STX |
0.4466 EUR |
0.4342 EUR |
0.4979 EUR |
0.4896 EUR |
| 2023-06-14 |
0.4636 EUR |
22,069.7214 STX |
0.4817 EUR |
0.4402 EUR |
0.4821 EUR |
0.4482 EUR |
| 2023-06-13 |
0.4863 EUR |
23,881.6714 STX |
0.4912 EUR |
0.4689 EUR |
0.5003 EUR |
0.4710 EUR |
| 2023-06-12 |
0.4811 EUR |
53,385.4933 STX |
0.4943 EUR |
0.4710 EUR |
0.4943 EUR |
0.4839 EUR |
| 2023-06-11 |
0.5010 EUR |
19,817.3687 STX |
0.5157 EUR |
0.4852 EUR |
0.5157 EUR |
0.5028 EUR |
| 2023-06-10 |
0.4638 EUR |
364,347.1698 STX |
0.5786 EUR |
0.4000 EUR |
0.5786 EUR |
0.5185 EUR |
| 2023-06-09 |
0.5868 EUR |
71,042.3173 STX |
0.5847 EUR |
0.5720 EUR |
0.6070 EUR |
0.5820 EUR |
| 2023-06-08 |
0.6055 EUR |
98,037.9890 STX |
0.5947 EUR |
0.5826 EUR |
0.6290 EUR |
0.5939 EUR |
| 2023-06-07 |
0.5895 EUR |
173,547.1304 STX |
0.5554 EUR |
0.5554 EUR |
0.6220 EUR |
0.6095 EUR |
| 2023-06-06 |
0.5223 EUR |
76,204.1586 STX |
0.5030 EUR |
0.4952 EUR |
0.5579 EUR |
0.5488 EUR |
| 2023-06-05 |
0.5160 EUR |
151,391.2763 STX |
0.5672 EUR |
0.4970 EUR |
0.5672 EUR |
0.4970 EUR |
| 2023-06-04 |
0.5757 EUR |
1,952.4807 STX |
0.5737 EUR |
0.5737 EUR |
0.5800 EUR |
0.5800 EUR |
| 2023-06-03 |
0.5728 EUR |
12,754.0051 STX |
0.5690 EUR |
0.5690 EUR |
0.5786 EUR |
0.5758 EUR |
| 2023-06-02 |
0.5673 EUR |
4,724.9140 STX |
0.5546 EUR |
0.5533 EUR |
0.5744 EUR |
0.5725 EUR |
| 2023-06-01 |
0.5623 EUR |
3,843.8599 STX |
0.5635 EUR |
0.5607 EUR |
0.5645 EUR |
0.5622 EUR |
| 2023-05-31 |
0.5613 EUR |
28,400.7132 STX |
0.5786 EUR |
0.5543 EUR |
0.5786 EUR |
0.5575 EUR |
| 2023-05-30 |
0.5831 EUR |
32,652.0563 STX |
0.5827 EUR |
0.5808 EUR |
0.5922 EUR |
0.5890 EUR |
| 2023-05-29 |
0.5939 EUR |
69,886.5128 STX |
0.5894 EUR |
0.5866 EUR |
0.6060 EUR |
0.5918 EUR |
| 2023-05-28 |
0.5749 EUR |
56,502.9826 STX |
0.5713 EUR |
0.5678 EUR |
0.5777 EUR |
0.5748 EUR |
| 2023-05-27 |
0.5617 EUR |
5,261.2800 STX |
0.5600 EUR |
0.5592 EUR |
0.5659 EUR |
0.5628 EUR |
| 2023-05-26 |
0.5590 EUR |
22,724.8829 STX |
0.5453 EUR |
0.5453 EUR |
0.5686 EUR |
0.5672 EUR |
| 2023-05-25 |
0.5417 EUR |
23,909.2694 STX |
0.5450 EUR |
0.5359 EUR |
0.5450 EUR |
0.5434 EUR |
| 2023-05-24 |
0.5609 EUR |
19,571.9231 STX |
0.5903 EUR |
0.5411 EUR |
0.5903 EUR |
0.5541 EUR |
| 2023-05-23 |
0.5987 EUR |
24,658.8340 STX |
0.5859 EUR |
0.5859 EUR |
0.6064 EUR |
0.5926 EUR |