Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-08 |
0.6914 EUR |
483,698.8726 STX |
0.6685 EUR |
0.6358 EUR |
0.7400 EUR |
0.6789 EUR |
| 2023-05-07 |
0.6644 EUR |
114,761.5562 STX |
0.6301 EUR |
0.6273 EUR |
0.6843 EUR |
0.6738 EUR |
| 2023-05-06 |
0.6325 EUR |
40,567.1885 STX |
0.6639 EUR |
0.6240 EUR |
0.6645 EUR |
0.6397 EUR |
| 2023-05-05 |
0.6701 EUR |
88,517.1092 STX |
0.6735 EUR |
0.6545 EUR |
0.6905 EUR |
0.6585 EUR |
| 2023-05-04 |
0.7057 EUR |
65,673.2611 STX |
0.7323 EUR |
0.6764 EUR |
0.7400 EUR |
0.6764 EUR |
| 2023-05-03 |
0.7166 EUR |
271,770.4476 STX |
0.6918 EUR |
0.6914 EUR |
0.7455 EUR |
0.7269 EUR |
| 2023-05-02 |
0.6613 EUR |
117,141.7965 STX |
0.6247 EUR |
0.6238 EUR |
0.7038 EUR |
0.6892 EUR |
| 2023-05-01 |
0.6244 EUR |
60,594.6251 STX |
0.6532 EUR |
0.6100 EUR |
0.6532 EUR |
0.6241 EUR |
| 2023-04-30 |
0.6561 EUR |
17,345.7765 STX |
0.6514 EUR |
0.6497 EUR |
0.6642 EUR |
0.6497 EUR |
| 2023-04-29 |
0.6556 EUR |
11,317.8335 STX |
0.6487 EUR |
0.6487 EUR |
0.6631 EUR |
0.6508 EUR |
| 2023-04-28 |
0.6473 EUR |
126,395.0638 STX |
0.6717 EUR |
0.6347 EUR |
0.6762 EUR |
0.6478 EUR |
| 2023-04-27 |
0.6749 EUR |
57,573.1094 STX |
0.6652 EUR |
0.6595 EUR |
0.6954 EUR |
0.6759 EUR |
| 2023-04-26 |
0.6973 EUR |
177,338.0524 STX |
0.6801 EUR |
0.6347 EUR |
0.7238 EUR |
0.6600 EUR |
| 2023-04-25 |
0.6648 EUR |
48,097.9630 STX |
0.6530 EUR |
0.6407 EUR |
0.6867 EUR |
0.6820 EUR |
| 2023-04-24 |
0.6656 EUR |
20,655.6523 STX |
0.6573 EUR |
0.6498 EUR |
0.6867 EUR |
0.6677 EUR |
| 2023-04-23 |
0.6445 EUR |
47,430.2903 STX |
0.6569 EUR |
0.6295 EUR |
0.6569 EUR |
0.6377 EUR |
| 2023-04-22 |
0.6441 EUR |
31,584.0630 STX |
0.6170 EUR |
0.6170 EUR |
0.6764 EUR |
0.6693 EUR |
| 2023-04-21 |
0.6410 EUR |
42,333.1597 STX |
0.6720 EUR |
0.6150 EUR |
0.6822 EUR |
0.6183 EUR |
| 2023-04-20 |
0.6772 EUR |
81,744.4197 STX |
0.6962 EUR |
0.6545 EUR |
0.7045 EUR |
0.6674 EUR |
| 2023-04-19 |
0.7104 EUR |
164,109.6826 STX |
0.7780 EUR |
0.6001 EUR |
0.7780 EUR |
0.7127 EUR |
| 2023-04-18 |
0.7804 EUR |
58,678.1476 STX |
0.7617 EUR |
0.7536 EUR |
0.7919 EUR |
0.7892 EUR |
| 2023-04-17 |
0.7712 EUR |
44,080.2364 STX |
0.7770 EUR |
0.7569 EUR |
0.7792 EUR |
0.7688 EUR |
| 2023-04-16 |
0.7857 EUR |
38,478.4587 STX |
0.7882 EUR |
0.7657 EUR |
0.8038 EUR |
0.7882 EUR |
| 2023-04-15 |
0.7847 EUR |
48,352.2275 STX |
0.7823 EUR |
0.7743 EUR |
0.7932 EUR |
0.7822 EUR |
| 2023-04-14 |
0.7998 EUR |
84,847.1157 STX |
0.7948 EUR |
0.7758 EUR |
0.8205 EUR |
0.7999 EUR |
| 2023-04-13 |
0.8013 EUR |
162,997.5055 STX |
0.8001 EUR |
0.7871 EUR |
0.8310 EUR |
0.8046 EUR |
| 2023-04-12 |
0.8453 EUR |
165,774.1570 STX |
0.8820 EUR |
0.8043 EUR |
0.8922 EUR |
0.8084 EUR |
| 2023-04-11 |
0.8777 EUR |
180,283.5080 STX |
0.8413 EUR |
0.8413 EUR |
0.9240 EUR |
0.8780 EUR |
| 2023-04-10 |
0.8113 EUR |
174,041.9988 STX |
0.8007 EUR |
0.7654 EUR |
0.8597 EUR |
0.8361 EUR |
| 2023-04-09 |
0.7682 EUR |
52,531.5213 STX |
0.7397 EUR |
0.7215 EUR |
0.7917 EUR |
0.7917 EUR |
| 2023-04-08 |
0.7450 EUR |
60,417.4612 STX |
0.7304 EUR |
0.7272 EUR |
0.7512 EUR |
0.7381 EUR |
| 2023-04-07 |
0.7286 EUR |
80,216.2940 STX |
0.7616 EUR |
0.7129 EUR |
0.7616 EUR |
0.7337 EUR |
| 2023-04-06 |
0.7579 EUR |
99,683.6437 STX |
0.7836 EUR |
0.7420 EUR |
0.7836 EUR |
0.7547 EUR |
| 2023-04-05 |
0.7973 EUR |
72,190.0063 STX |
0.8026 EUR |
0.7827 EUR |
0.8293 EUR |
0.7860 EUR |
| 2023-04-04 |
0.7965 EUR |
50,489.2110 STX |
0.7989 EUR |
0.7839 EUR |
0.8112 EUR |
0.7985 EUR |
| 2023-04-03 |
0.8247 EUR |
108,203.7475 STX |
0.8060 EUR |
0.7782 EUR |
0.8590 EUR |
0.8024 EUR |