Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.8295 EUR |
85,283.9091 STX |
0.8281 EUR |
0.7950 EUR |
0.8636 EUR |
0.7950 EUR |
| 2023-04-01 |
0.8283 EUR |
82,358.9758 STX |
0.8556 EUR |
0.8140 EUR |
0.8614 EUR |
0.8267 EUR |
| 2023-03-31 |
0.8373 EUR |
91,842.8433 STX |
0.8492 EUR |
0.8160 EUR |
0.8604 EUR |
0.8600 EUR |
| 2023-03-30 |
0.8808 EUR |
151,924.4609 STX |
0.9077 EUR |
0.8370 EUR |
0.9625 EUR |
0.8489 EUR |
| 2023-03-29 |
0.9178 EUR |
256,787.3025 STX |
0.8726 EUR |
0.8602 EUR |
0.9700 EUR |
0.9231 EUR |
| 2023-03-28 |
0.8812 EUR |
442,566.6412 STX |
0.8276 EUR |
0.7929 EUR |
1.0352 EUR |
0.8563 EUR |
| 2023-03-27 |
0.8527 EUR |
127,569.6736 STX |
0.9285 EUR |
0.8242 EUR |
0.9293 EUR |
0.8354 EUR |
| 2023-03-26 |
0.9199 EUR |
61,960.1411 STX |
0.8503 EUR |
0.8503 EUR |
0.9572 EUR |
0.9291 EUR |
| 2023-03-25 |
0.9036 EUR |
160,146.3922 STX |
0.9484 EUR |
0.8464 EUR |
0.9562 EUR |
0.8602 EUR |
| 2023-03-24 |
0.9839 EUR |
372,521.0528 STX |
1.0757 EUR |
0.9082 EUR |
1.0757 EUR |
0.9398 EUR |
| 2023-03-23 |
1.0717 EUR |
326,563.5481 STX |
1.0713 EUR |
1.0309 EUR |
1.1130 EUR |
1.0745 EUR |
| 2023-03-22 |
1.0492 EUR |
1,134,713.0268 STX |
1.0500 EUR |
0.9900 EUR |
1.1365 EUR |
1.0732 EUR |
| 2023-03-21 |
1.0951 EUR |
375,952.9092 STX |
1.0919 EUR |
1.0263 EUR |
1.1500 EUR |
1.0343 EUR |
| 2023-03-20 |
1.1169 EUR |
458,616.8210 STX |
1.0681 EUR |
1.0197 EUR |
1.2240 EUR |
1.0955 EUR |
| 2023-03-19 |
1.1061 EUR |
457,824.0751 STX |
1.0976 EUR |
1.0260 EUR |
1.1796 EUR |
1.1034 EUR |