Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.4770 EUR |
25,446.3374 STX |
0.5076 EUR |
0.4600 EUR |
0.5076 EUR |
0.4721 EUR |
| 2023-08-15 |
0.5020 EUR |
28,671.8260 STX |
0.5303 EUR |
0.4790 EUR |
0.5306 EUR |
0.5036 EUR |
| 2023-08-14 |
0.5324 EUR |
6,866.5319 STX |
0.5298 EUR |
0.5263 EUR |
0.5399 EUR |
0.5320 EUR |
| 2023-08-13 |
0.5434 EUR |
172,183.7219 STX |
0.5377 EUR |
0.5367 EUR |
0.5504 EUR |
0.5373 EUR |
| 2023-08-12 |
0.5307 EUR |
1,767.8520 STX |
0.5321 EUR |
0.5306 EUR |
0.5345 EUR |
0.5335 EUR |
| 2023-08-11 |
0.5304 EUR |
44,816.1285 STX |
0.5289 EUR |
0.5276 EUR |
0.5336 EUR |
0.5287 EUR |
| 2023-08-10 |
0.5274 EUR |
134,449.8804 STX |
0.5347 EUR |
0.5264 EUR |
0.5349 EUR |
0.5286 EUR |
| 2023-08-09 |
0.5378 EUR |
68,503.6625 STX |
0.5412 EUR |
0.5283 EUR |
0.5418 EUR |
0.5289 EUR |
| 2023-08-08 |
0.5329 EUR |
187,824.1377 STX |
0.5207 EUR |
0.5145 EUR |
0.5759 EUR |
0.5408 EUR |
| 2023-08-07 |
0.5249 EUR |
26,868.7867 STX |
0.5285 EUR |
0.5100 EUR |
0.5297 EUR |
0.5240 EUR |
| 2023-08-06 |
0.5265 EUR |
4,293.7874 STX |
0.5246 EUR |
0.5221 EUR |
0.5281 EUR |
0.5253 EUR |
| 2023-08-05 |
0.5229 EUR |
10,879.2828 STX |
0.5256 EUR |
0.5198 EUR |
0.5256 EUR |
0.5253 EUR |
| 2023-08-04 |
0.5370 EUR |
56,506.5480 STX |
0.5485 EUR |
0.5247 EUR |
0.5485 EUR |
0.5283 EUR |
| 2023-08-03 |
0.5679 EUR |
173,294.5104 STX |
0.5620 EUR |
0.5533 EUR |
0.5731 EUR |
0.5548 EUR |
| 2023-08-02 |
0.5577 EUR |
28,973.1179 STX |
0.5553 EUR |
0.5503 EUR |
0.5743 EUR |
0.5569 EUR |
| 2023-08-01 |
0.5487 EUR |
346,300.2113 STX |
0.5338 EUR |
0.5280 EUR |
0.5699 EUR |
0.5466 EUR |
| 2023-07-31 |
0.5393 EUR |
17,895.6323 STX |
0.5460 EUR |
0.5303 EUR |
0.5460 EUR |
0.5314 EUR |
| 2023-07-30 |
0.5405 EUR |
27,133.4526 STX |
0.5480 EUR |
0.5300 EUR |
0.5502 EUR |
0.5402 EUR |
| 2023-07-29 |
0.5426 EUR |
41,168.8203 STX |
0.5434 EUR |
0.5405 EUR |
0.5437 EUR |
0.5434 EUR |
| 2023-07-28 |
0.5417 EUR |
16,120.5590 STX |
0.5416 EUR |
0.5407 EUR |
0.5449 EUR |
0.5435 EUR |
| 2023-07-27 |
0.5409 EUR |
35,019.1432 STX |
0.5436 EUR |
0.5383 EUR |
0.5479 EUR |
0.5397 EUR |
| 2023-07-26 |
0.5407 EUR |
13,560.1018 STX |
0.5303 EUR |
0.5303 EUR |
0.5499 EUR |
0.5470 EUR |
| 2023-07-25 |
0.5363 EUR |
41,557.1054 STX |
0.5366 EUR |
0.5303 EUR |
0.5399 EUR |
0.5370 EUR |
| 2023-07-24 |
0.5388 EUR |
59,516.1773 STX |
0.5581 EUR |
0.5140 EUR |
0.5611 EUR |
0.5328 EUR |
| 2023-07-23 |
0.5629 EUR |
10,546.5678 STX |
0.5627 EUR |
0.5582 EUR |
0.5676 EUR |
0.5662 EUR |
| 2023-07-22 |
0.5660 EUR |
7,362.9840 STX |
0.5645 EUR |
0.5644 EUR |
0.5705 EUR |
0.5684 EUR |
| 2023-07-21 |
0.5596 EUR |
10,140.7464 STX |
0.5576 EUR |
0.5567 EUR |
0.5633 EUR |
0.5617 EUR |
| 2023-07-20 |
0.5618 EUR |
6,561.6512 STX |
0.5570 EUR |
0.5538 EUR |
0.5731 EUR |
0.5584 EUR |
| 2023-07-19 |
0.5630 EUR |
25,675.9124 STX |
0.5649 EUR |
0.5596 EUR |
0.5744 EUR |
0.5629 EUR |
| 2023-07-18 |
0.5618 EUR |
28,219.4352 STX |
0.5731 EUR |
0.5500 EUR |
0.5904 EUR |
0.5600 EUR |
| 2023-07-17 |
0.5593 EUR |
44,768.0950 STX |
0.5641 EUR |
0.5463 EUR |
0.5736 EUR |
0.5660 EUR |
| 2023-07-16 |
0.5722 EUR |
18,785.3166 STX |
0.5699 EUR |
0.5586 EUR |
0.5779 EUR |
0.5659 EUR |
| 2023-07-15 |
0.5741 EUR |
42,312.7956 STX |
0.5735 EUR |
0.5713 EUR |
0.5863 EUR |
0.5749 EUR |
| 2023-07-14 |
0.5974 EUR |
95,500.7892 STX |
0.6161 EUR |
0.5644 EUR |
0.6269 EUR |
0.5750 EUR |
| 2023-07-13 |
0.6079 EUR |
214,231.6236 STX |
0.5926 EUR |
0.5848 EUR |
0.6208 EUR |
0.6042 EUR |
| 2023-07-12 |
0.6125 EUR |
92,517.4797 STX |
0.5999 EUR |
0.5954 EUR |
0.6253 EUR |
0.5962 EUR |
| 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 |