Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
1.6108 EUR |
110,282.4323 STX |
1.5948 EUR |
1.5330 EUR |
1.6300 EUR |
1.5561 EUR |
| 2024-11-06 |
1.5554 EUR |
160,504.1480 STX |
1.4440 EUR |
1.4435 EUR |
1.6004 EUR |
1.5794 EUR |
| 2024-11-05 |
1.3666 EUR |
30,354.5537 STX |
1.3485 EUR |
1.3470 EUR |
1.4279 EUR |
1.3810 EUR |
| 2024-11-04 |
1.3487 EUR |
23,090.6649 STX |
1.3537 EUR |
1.3089 EUR |
1.3710 EUR |
1.3343 EUR |
| 2024-11-03 |
1.3701 EUR |
50,598.6204 STX |
1.4394 EUR |
1.2999 EUR |
1.4394 EUR |
1.3653 EUR |
| 2024-11-02 |
1.4701 EUR |
8,076.3663 STX |
1.4847 EUR |
1.4400 EUR |
1.4847 EUR |
1.4558 EUR |
| 2024-11-01 |
1.4682 EUR |
43,869.2436 STX |
1.4946 EUR |
1.4395 EUR |
1.5081 EUR |
1.4782 EUR |
| 2024-10-31 |
1.5695 EUR |
37,370.1709 STX |
1.6020 EUR |
1.5295 EUR |
1.6020 EUR |
1.5349 EUR |
| 2024-10-30 |
1.6520 EUR |
14,578.3338 STX |
1.6927 EUR |
1.6212 EUR |
1.7038 EUR |
1.6355 EUR |
| 2024-10-29 |
1.7178 EUR |
96,337.9571 STX |
1.6528 EUR |
1.6528 EUR |
1.7900 EUR |
1.7245 EUR |
| 2024-10-28 |
1.5868 EUR |
21,523.8965 STX |
1.6026 EUR |
1.5500 EUR |
1.6496 EUR |
1.6015 EUR |
| 2024-10-27 |
1.5603 EUR |
49,661.1543 STX |
1.5615 EUR |
1.5449 EUR |
1.6265 EUR |
1.6063 EUR |
| 2024-10-26 |
1.5456 EUR |
25,181.2567 STX |
1.5107 EUR |
1.5101 EUR |
1.5701 EUR |
1.5609 EUR |
| 2024-10-25 |
1.6230 EUR |
31,353.8838 STX |
1.6670 EUR |
1.5800 EUR |
1.6677 EUR |
1.6000 EUR |
| 2024-10-24 |
1.6631 EUR |
5,682.3597 STX |
1.6790 EUR |
1.6408 EUR |
1.6812 EUR |
1.6641 EUR |
| 2024-10-23 |
1.6445 EUR |
16,112.5109 STX |
1.6721 EUR |
1.6000 EUR |
1.6801 EUR |
1.6517 EUR |
| 2024-10-22 |
1.6630 EUR |
13,386.4786 STX |
1.6810 EUR |
1.6400 EUR |
1.7000 EUR |
1.6785 EUR |
| 2024-10-21 |
1.7037 EUR |
24,893.9180 STX |
1.7886 EUR |
1.6673 EUR |
1.7886 EUR |
1.6929 EUR |
| 2024-10-20 |
1.7248 EUR |
15,883.4014 STX |
1.7167 EUR |
1.7000 EUR |
1.7579 EUR |
1.7550 EUR |
| 2024-10-19 |
1.7308 EUR |
9,765.8585 STX |
1.7640 EUR |
1.7139 EUR |
1.7640 EUR |
1.7217 EUR |
| 2024-10-18 |
1.7569 EUR |
50,500.6926 STX |
1.7512 EUR |
1.7157 EUR |
1.8000 EUR |
1.7648 EUR |
| 2024-10-17 |
1.6785 EUR |
34,265.6538 STX |
1.6930 EUR |
1.6357 EUR |
1.7644 EUR |
1.7212 EUR |
| 2024-10-16 |
1.7003 EUR |
68,782.4879 STX |
1.6809 EUR |
1.6581 EUR |
1.7500 EUR |
1.7096 EUR |
| 2024-10-15 |
1.6661 EUR |
49,074.3578 STX |
1.6745 EUR |
1.6152 EUR |
1.7126 EUR |
1.6360 EUR |
| 2024-10-14 |
1.6320 EUR |
23,185.3866 STX |
1.5755 EUR |
1.5692 EUR |
1.6838 EUR |
1.6591 EUR |
| 2024-10-13 |
1.5671 EUR |
28,478.9749 STX |
1.5978 EUR |
1.5322 EUR |
1.5979 EUR |
1.5332 EUR |
| 2024-10-12 |
1.6194 EUR |
16,642.5677 STX |
1.6005 EUR |
1.5953 EUR |
1.6308 EUR |
1.6025 EUR |
| 2024-10-11 |
1.5640 EUR |
39,358.4847 STX |
1.5314 EUR |
1.5137 EUR |
1.6245 EUR |
1.6245 EUR |
| 2024-10-10 |
1.5159 EUR |
34,873.5350 STX |
1.5050 EUR |
1.4600 EUR |
1.5423 EUR |
1.5314 EUR |
| 2024-10-09 |
1.5400 EUR |
26,079.0519 STX |
1.5872 EUR |
1.5183 EUR |
1.5872 EUR |
1.5352 EUR |
| 2024-10-08 |
1.5747 EUR |
6,844.8120 STX |
1.6023 EUR |
1.5588 EUR |
1.6171 EUR |
1.6026 EUR |
| 2024-10-07 |
1.6630 EUR |
35,599.1060 STX |
1.6900 EUR |
1.6102 EUR |
1.7100 EUR |
1.6316 EUR |
| 2024-10-06 |
1.6541 EUR |
17,404.4032 STX |
1.6443 EUR |
1.6296 EUR |
1.6790 EUR |
1.6645 EUR |
| 2024-10-05 |
1.6439 EUR |
61,348.7030 STX |
1.7009 EUR |
1.6186 EUR |
1.7019 EUR |
1.6245 EUR |
| 2024-10-04 |
1.7392 EUR |
111,166.9301 STX |
1.6549 EUR |
1.6549 EUR |
1.8204 EUR |
1.7200 EUR |
| 2024-10-03 |
1.6428 EUR |
66,547.6931 STX |
1.5636 EUR |
1.5400 EUR |
1.7142 EUR |
1.6252 EUR |
| 2024-10-02 |
1.5722 EUR |
67,404.8992 STX |
1.5465 EUR |
1.5238 EUR |
1.6174 EUR |
1.5238 EUR |
| 2024-10-01 |
1.6381 EUR |
182,081.2665 STX |
1.6547 EUR |
1.4500 EUR |
1.7358 EUR |
1.5420 EUR |
| 2024-09-30 |
1.6802 EUR |
57,575.1920 STX |
1.7549 EUR |
1.6500 EUR |
1.7549 EUR |
1.6706 EUR |
| 2024-09-29 |
1.7359 EUR |
18,612.8566 STX |
1.7619 EUR |
1.6970 EUR |
1.7745 EUR |
1.7745 EUR |
| 2024-09-28 |
1.7759 EUR |
31,217.0040 STX |
1.7877 EUR |
1.7187 EUR |
1.7926 EUR |
1.7469 EUR |
| 2024-09-27 |
1.7997 EUR |
19,238.7328 STX |
1.7832 EUR |
1.7632 EUR |
1.8287 EUR |
1.7938 EUR |
| 2024-09-26 |
1.7718 EUR |
71,483.3343 STX |
1.6948 EUR |
1.6600 EUR |
1.8524 EUR |
1.7770 EUR |
| 2024-09-25 |
1.7611 EUR |
71,335.9912 STX |
1.7486 EUR |
1.6893 EUR |
1.8222 EUR |
1.6893 EUR |
| 2024-09-24 |
1.7160 EUR |
152,757.6223 STX |
1.6428 EUR |
1.6428 EUR |
1.7733 EUR |
1.7369 EUR |
| 2024-09-23 |
1.6273 EUR |
47,828.4722 STX |
1.5249 EUR |
1.5249 EUR |
1.6842 EUR |
1.6707 EUR |
| 2024-09-22 |
1.5210 EUR |
6,233.0788 STX |
1.5755 EUR |
1.4979 EUR |
1.5755 EUR |
1.5181 EUR |
| 2024-09-21 |
1.5621 EUR |
21,052.0274 STX |
1.5642 EUR |
1.5377 EUR |
1.5810 EUR |
1.5706 EUR |
| 2024-09-20 |
1.5667 EUR |
73,234.3805 STX |
1.5113 EUR |
1.4961 EUR |
1.6100 EUR |
1.5771 EUR |
| 2024-09-19 |
1.5037 EUR |
71,845.1765 STX |
1.4100 EUR |
1.4027 EUR |
1.5603 EUR |
1.5163 EUR |