Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.5812 EUR |
43,814.3963 STX |
0.5900 EUR |
0.5775 EUR |
0.5900 EUR |
0.5821 EUR |
| 2023-05-21 |
0.6073 EUR |
63,982.0244 STX |
0.6159 EUR |
0.5919 EUR |
0.6159 EUR |
0.5931 EUR |
| 2023-05-20 |
0.6177 EUR |
18,304.4586 STX |
0.6212 EUR |
0.6145 EUR |
0.6273 EUR |
0.6199 EUR |
| 2023-05-19 |
0.6106 EUR |
5,274.0914 STX |
0.6159 EUR |
0.6057 EUR |
0.6162 EUR |
0.6070 EUR |
| 2023-05-18 |
0.6047 EUR |
28,633.2152 STX |
0.6107 EUR |
0.5908 EUR |
0.6259 EUR |
0.6230 EUR |
| 2023-05-17 |
0.6048 EUR |
46,165.9816 STX |
0.5870 EUR |
0.5856 EUR |
0.6144 EUR |
0.6128 EUR |
| 2023-05-16 |
0.5869 EUR |
98,174.7736 STX |
0.5820 EUR |
0.5750 EUR |
0.5950 EUR |
0.5870 EUR |
| 2023-05-15 |
0.5876 EUR |
51,247.6485 STX |
0.5721 EUR |
0.5721 EUR |
0.5953 EUR |
0.5909 EUR |
| 2023-05-14 |
0.5771 EUR |
54,200.4212 STX |
0.5700 EUR |
0.5657 EUR |
0.5906 EUR |
0.5803 EUR |
| 2023-05-13 |
0.5766 EUR |
10,159.2327 STX |
0.5782 EUR |
0.5718 EUR |
0.5868 EUR |
0.5779 EUR |
| 2023-05-12 |
0.5639 EUR |
103,973.1522 STX |
0.5739 EUR |
0.5534 EUR |
0.5855 EUR |
0.5770 EUR |
| 2023-05-11 |
0.5801 EUR |
161,055.7307 STX |
0.6031 EUR |
0.5591 EUR |
0.6149 EUR |
0.5730 EUR |
| 2023-05-10 |
0.5926 EUR |
153,549.7521 STX |
0.6298 EUR |
0.5568 EUR |
0.6298 EUR |
0.6025 EUR |
| 2023-05-09 |
0.6396 EUR |
321,157.6702 STX |
0.6577 EUR |
0.6237 EUR |
0.6677 EUR |
0.6296 EUR |