Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.2674 EUR |
2,589.1242 STX |
0.2671 EUR |
0.2671 EUR |
0.2690 EUR |
0.2681 EUR |
| 2023-02-10 |
0.2651 EUR |
30,167.7376 STX |
0.2637 EUR |
0.2616 EUR |
0.2667 EUR |
0.2652 EUR |
| 2023-02-09 |
0.2759 EUR |
7,509.1927 STX |
0.2790 EUR |
0.2681 EUR |
0.2859 EUR |
0.2681 EUR |
| 2023-02-08 |
0.2956 EUR |
54,027.8906 STX |
0.2875 EUR |
0.2792 EUR |
0.3058 EUR |
0.2844 EUR |
| 2023-02-07 |
0.2857 EUR |
18,271.2743 STX |
0.2839 EUR |
0.2747 EUR |
0.2906 EUR |
0.2897 EUR |
| 2023-02-06 |
0.2767 EUR |
4,477.9308 STX |
0.2803 EUR |
0.2722 EUR |
0.2803 EUR |
0.2782 EUR |
| 2023-02-05 |
0.2791 EUR |
14,568.6633 STX |
0.2750 EUR |
0.2672 EUR |
0.2881 EUR |
0.2750 EUR |
| 2023-02-04 |
0.2817 EUR |
1,209.7341 STX |
0.2774 EUR |
0.2774 EUR |
0.2837 EUR |
0.2815 EUR |
| 2023-02-03 |
0.2743 EUR |
3,883.1160 STX |
0.2729 EUR |
0.2725 EUR |
0.2800 EUR |
0.2760 EUR |
| 2023-02-02 |
0.2673 EUR |
26,412.1957 STX |
0.2588 EUR |
0.2588 EUR |
0.2711 EUR |
0.2637 EUR |
| 2023-02-01 |
0.2556 EUR |
5,346.0412 STX |
0.2558 EUR |
0.2473 EUR |
0.2600 EUR |
0.2600 EUR |
| 2023-01-31 |
0.2536 EUR |
40,958.8750 STX |
0.2450 EUR |
0.2431 EUR |
0.3258 EUR |
0.2591 EUR |
| 2023-01-30 |
0.2508 EUR |
7,785.1212 STX |
0.2693 EUR |
0.2476 EUR |
0.2693 EUR |
0.2477 EUR |
| 2023-01-29 |
0.2671 EUR |
15,393.1307 STX |
0.2642 EUR |
0.2635 EUR |
0.2692 EUR |
0.2672 EUR |
| 2023-01-28 |
0.2668 EUR |
200,702.4731 STX |
0.2662 EUR |
0.2632 EUR |
0.2899 EUR |
0.2648 EUR |