Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-18 |
1.1360 EUR |
526,014.8951 STX |
1.1120 EUR |
1.0420 EUR |
1.4987 EUR |
1.0809 EUR |
| 2023-03-17 |
0.9819 EUR |
657,911.6996 STX |
0.8585 EUR |
0.8465 EUR |
1.1123 EUR |
1.0937 EUR |
| 2023-03-16 |
0.8557 EUR |
292,439.1143 STX |
0.8407 EUR |
0.8139 EUR |
0.8842 EUR |
0.8616 EUR |
| 2023-03-15 |
0.8905 EUR |
874,709.9809 STX |
0.9262 EUR |
0.7664 EUR |
1.0083 EUR |
0.8829 EUR |
| 2023-03-14 |
0.8551 EUR |
315,163.4602 STX |
0.7502 EUR |
0.7191 EUR |
0.9499 EUR |
0.8775 EUR |
| 2023-03-13 |
0.7101 EUR |
307,880.0539 STX |
0.6941 EUR |
0.6603 EUR |
0.7800 EUR |
0.7510 EUR |
| 2023-03-12 |
0.5574 EUR |
75,182.1009 STX |
0.5701 EUR |
0.5360 EUR |
0.5901 EUR |
0.5857 EUR |
| 2023-03-11 |
0.5646 EUR |
64,753.8913 STX |
0.5686 EUR |
0.5316 EUR |
0.5880 EUR |
0.5584 EUR |
| 2023-03-10 |
0.5230 EUR |
785,362.6970 STX |
0.5436 EUR |
0.4918 EUR |
0.5721 EUR |
0.5588 EUR |
| 2023-03-09 |
0.5712 EUR |
586,008.8344 STX |
0.5929 EUR |
0.5185 EUR |
0.6258 EUR |
0.5369 EUR |
| 2023-03-08 |
0.6063 EUR |
114,774.7807 STX |
0.6224 EUR |
0.5746 EUR |
0.6346 EUR |
0.5873 EUR |
| 2023-03-07 |
0.6483 EUR |
199,567.4884 STX |
0.6959 EUR |
0.6230 EUR |
0.7046 EUR |
0.6412 EUR |
| 2023-03-06 |
0.6981 EUR |
240,676.4408 STX |
0.7000 EUR |
0.6736 EUR |
0.7187 EUR |
0.6891 EUR |
| 2023-03-05 |
0.6900 EUR |
265,054.2160 STX |
0.6861 EUR |
0.6605 EUR |
0.7333 EUR |
0.6931 EUR |
| 2023-03-04 |
0.7179 EUR |
293,631.9573 STX |
0.7903 EUR |
0.6738 EUR |
0.8120 EUR |
0.6882 EUR |
| 2023-03-03 |
0.7913 EUR |
381,593.9163 STX |
0.8701 EUR |
0.7682 EUR |
0.8701 EUR |
0.7985 EUR |
| 2023-03-02 |
0.8943 EUR |
258,921.8179 STX |
0.9264 EUR |
0.8444 EUR |
0.9679 EUR |
0.8648 EUR |
| 2023-03-01 |
0.9253 EUR |
725,646.5735 STX |
0.8324 EUR |
0.8324 EUR |
0.9824 EUR |
0.9125 EUR |
| 2023-02-28 |
0.8355 EUR |
353,418.7795 STX |
0.8579 EUR |
0.7978 EUR |
0.8842 EUR |
0.8148 EUR |
| 2023-02-27 |
0.8511 EUR |
655,962.3562 STX |
0.7347 EUR |
0.7141 EUR |
0.9200 EUR |
0.8379 EUR |
| 2023-02-26 |
0.7232 EUR |
191,386.8623 STX |
0.7415 EUR |
0.6935 EUR |
0.7544 EUR |
0.7347 EUR |
| 2023-02-25 |
0.6668 EUR |
216,897.8531 STX |
0.6919 EUR |
0.6187 EUR |
0.7321 EUR |
0.7208 EUR |
| 2023-02-24 |
0.6929 EUR |
250,357.6094 STX |
0.7790 EUR |
0.6562 EUR |
0.8087 EUR |
0.6745 EUR |
| 2023-02-23 |
0.7969 EUR |
300,721.0342 STX |
0.7039 EUR |
0.7039 EUR |
0.8699 EUR |
0.7699 EUR |
| 2023-02-22 |
0.6956 EUR |
492,022.5309 STX |
0.6289 EUR |
0.5988 EUR |
0.7904 EUR |
0.7006 EUR |
| 2023-02-21 |
0.6316 EUR |
371,886.5935 STX |
0.5864 EUR |
0.5502 EUR |
0.7400 EUR |
0.6035 EUR |
| 2023-02-20 |
0.6029 EUR |
570,307.5066 STX |
0.6137 EUR |
0.5198 EUR |
0.7824 EUR |
0.5812 EUR |
| 2023-02-19 |
0.4220 EUR |
300,207.5226 STX |
0.3498 EUR |
0.3498 EUR |
0.6660 EUR |
0.5088 EUR |
| 2023-02-18 |
0.3286 EUR |
88,665.4465 STX |
0.3140 EUR |
0.3130 EUR |
0.3500 EUR |
0.3351 EUR |
| 2023-02-17 |
0.3012 EUR |
29,094.9408 STX |
0.3012 EUR |
0.2834 EUR |
0.3125 EUR |
0.3106 EUR |
| 2023-02-16 |
0.3185 EUR |
163,532.9734 STX |
0.3174 EUR |
0.2955 EUR |
0.3500 EUR |
0.2958 EUR |
| 2023-02-15 |
0.3158 EUR |
178,346.2129 STX |
0.2838 EUR |
0.2838 EUR |
0.3500 EUR |
0.3208 EUR |
| 2023-02-14 |
0.2768 EUR |
71,712.0474 STX |
0.2758 EUR |
0.2668 EUR |
0.2880 EUR |
0.2815 EUR |
| 2023-02-13 |
0.2986 EUR |
123,856.6560 STX |
0.2730 EUR |
0.2674 EUR |
0.3749 EUR |
0.2674 EUR |
| 2023-02-12 |
0.3040 EUR |
60,728.6253 STX |
0.2687 EUR |
0.2684 EUR |
0.4000 EUR |
0.2824 EUR |