Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.3384 EUR |
42,656.7570 STX |
1.3038 EUR |
1.2887 EUR |
1.4579 EUR |
1.4269 EUR |
| 2024-08-12 |
1.2939 EUR |
29,976.1014 STX |
1.2800 EUR |
1.2409 EUR |
1.3391 EUR |
1.2721 EUR |
| 2024-08-11 |
1.3297 EUR |
9,043.4843 STX |
1.3704 EUR |
1.2718 EUR |
1.3939 EUR |
1.2718 EUR |
| 2024-08-10 |
1.3701 EUR |
3,665.9975 STX |
1.3748 EUR |
1.3543 EUR |
1.3837 EUR |
1.3769 EUR |
| 2024-08-09 |
1.3487 EUR |
16,072.9871 STX |
1.3983 EUR |
1.3211 EUR |
1.4342 EUR |
1.3551 EUR |
| 2024-08-08 |
1.2755 EUR |
44,620.2034 STX |
1.2083 EUR |
1.1801 EUR |
1.3593 EUR |
1.3580 EUR |
| 2024-08-07 |
1.2536 EUR |
35,159.3013 STX |
1.2000 EUR |
1.2000 EUR |
1.3063 EUR |
1.2241 EUR |
| 2024-08-06 |
1.2061 EUR |
67,245.1913 STX |
1.1285 EUR |
1.1285 EUR |
1.2351 EUR |
1.2237 EUR |
| 2024-08-05 |
1.0921 EUR |
209,276.6680 STX |
1.2476 EUR |
0.9659 EUR |
1.2476 EUR |
1.1375 EUR |
| 2024-08-04 |
1.2880 EUR |
74,860.2443 STX |
1.3723 EUR |
1.1902 EUR |
1.3755 EUR |
1.2722 EUR |
| 2024-08-03 |
1.3675 EUR |
41,779.7722 STX |
1.4190 EUR |
1.3177 EUR |
1.4345 EUR |
1.3817 EUR |
| 2024-08-02 |
1.5336 EUR |
70,583.6938 STX |
1.5964 EUR |
1.4323 EUR |
1.5964 EUR |
1.4385 EUR |
| 2024-08-01 |
1.5631 EUR |
24,524.0157 STX |
1.5963 EUR |
1.5000 EUR |
1.5965 EUR |
1.5142 EUR |
| 2024-07-31 |
1.6784 EUR |
15,905.4884 STX |
1.6439 EUR |
1.6000 EUR |
1.6964 EUR |
1.6000 EUR |
| 2024-07-30 |
1.6526 EUR |
28,886.7800 STX |
1.7224 EUR |
1.6374 EUR |
1.7224 EUR |
1.6375 EUR |
| 2024-07-29 |
1.7867 EUR |
43,453.7929 STX |
1.7625 EUR |
1.6900 EUR |
1.8100 EUR |
1.7100 EUR |
| 2024-07-28 |
1.7686 EUR |
60,439.9981 STX |
1.7786 EUR |
1.7198 EUR |
1.7968 EUR |
1.7452 EUR |
| 2024-07-27 |
1.7624 EUR |
68,403.7784 STX |
1.7155 EUR |
1.6973 EUR |
1.8890 EUR |
1.8489 EUR |
| 2024-07-26 |
1.7036 EUR |
45,501.5121 STX |
1.6665 EUR |
1.6665 EUR |
1.7339 EUR |
1.7043 EUR |
| 2024-07-25 |
1.5610 EUR |
24,771.6285 STX |
1.6061 EUR |
1.5311 EUR |
1.6344 EUR |
1.5821 EUR |
| 2024-07-24 |
1.6511 EUR |
12,105.3800 STX |
1.5925 EUR |
1.5925 EUR |
1.6836 EUR |
1.6182 EUR |
| 2024-07-23 |
1.6459 EUR |
39,619.7430 STX |
1.6900 EUR |
1.5900 EUR |
1.6959 EUR |
1.6288 EUR |
| 2024-07-22 |
1.7223 EUR |
51,322.1131 STX |
1.7896 EUR |
1.6952 EUR |
1.7896 EUR |
1.7025 EUR |
| 2024-07-21 |
1.7561 EUR |
31,324.8841 STX |
1.7527 EUR |
1.7135 EUR |
1.8148 EUR |
1.8148 EUR |
| 2024-07-20 |
1.7569 EUR |
60,853.3550 STX |
1.7503 EUR |
1.7330 EUR |
1.7747 EUR |
1.7610 EUR |
| 2024-07-19 |
1.7384 EUR |
50,290.7900 STX |
1.6483 EUR |
1.6381 EUR |
1.8000 EUR |
1.7895 EUR |
| 2024-07-18 |
1.6857 EUR |
83,229.4981 STX |
1.7183 EUR |
1.6500 EUR |
1.7598 EUR |
1.6666 EUR |
| 2024-07-17 |
1.7616 EUR |
41,797.1918 STX |
1.7884 EUR |
1.7115 EUR |
1.8374 EUR |
1.7347 EUR |
| 2024-07-16 |
1.7132 EUR |
85,338.8638 STX |
1.7616 EUR |
1.6381 EUR |
1.7754 EUR |
1.7401 EUR |
| 2024-07-15 |
1.6910 EUR |
90,690.0936 STX |
1.5921 EUR |
1.5868 EUR |
1.7471 EUR |
1.7338 EUR |
| 2024-07-14 |
1.5429 EUR |
33,069.3916 STX |
1.5449 EUR |
1.5218 EUR |
1.5615 EUR |
1.5556 EUR |
| 2024-07-13 |
1.5361 EUR |
21,991.0701 STX |
1.5310 EUR |
1.4996 EUR |
1.5767 EUR |
1.5767 EUR |
| 2024-07-12 |
1.4784 EUR |
48,854.5711 STX |
1.4909 EUR |
1.4149 EUR |
1.5717 EUR |
1.5397 EUR |
| 2024-07-11 |
1.4996 EUR |
66,558.5101 STX |
1.3974 EUR |
1.3947 EUR |
1.5556 EUR |
1.4721 EUR |
| 2024-07-10 |
1.3592 EUR |
98,523.0135 STX |
1.2645 EUR |
1.2645 EUR |
1.4375 EUR |
1.4100 EUR |
| 2024-07-09 |
1.2733 EUR |
39,803.0270 STX |
1.2450 EUR |
1.2450 EUR |
1.2931 EUR |
1.2709 EUR |
| 2024-07-08 |
1.2204 EUR |
60,033.5873 STX |
1.2193 EUR |
1.1714 EUR |
1.3030 EUR |
1.2498 EUR |
| 2024-07-07 |
1.2861 EUR |
72,013.0648 STX |
1.3630 EUR |
1.2279 EUR |
1.3630 EUR |
1.2279 EUR |
| 2024-07-06 |
1.3129 EUR |
27,575.5334 STX |
1.2920 EUR |
1.2669 EUR |
1.3726 EUR |
1.3620 EUR |
| 2024-07-05 |
1.2258 EUR |
191,102.8330 STX |
1.2691 EUR |
1.1600 EUR |
1.3150 EUR |
1.2846 EUR |
| 2024-07-04 |
1.3507 EUR |
66,764.2423 STX |
1.4509 EUR |
1.2750 EUR |
1.4543 EUR |
1.2750 EUR |
| 2024-07-03 |
1.4766 EUR |
30,368.7994 STX |
1.5634 EUR |
1.4371 EUR |
1.5634 EUR |
1.4388 EUR |
| 2024-07-02 |
1.5742 EUR |
33,200.9296 STX |
1.5935 EUR |
1.5450 EUR |
1.6067 EUR |
1.5615 EUR |
| 2024-07-01 |
1.5994 EUR |
19,233.5326 STX |
1.6080 EUR |
1.5814 EUR |
1.6488 EUR |
1.6267 EUR |
| 2024-06-30 |
1.5540 EUR |
10,214.0763 STX |
1.5192 EUR |
1.5081 EUR |
1.5709 EUR |
1.5709 EUR |
| 2024-06-29 |
1.5592 EUR |
25,055.7969 STX |
1.5796 EUR |
1.5200 EUR |
1.5805 EUR |
1.5269 EUR |
| 2024-06-28 |
1.6118 EUR |
13,382.8601 STX |
1.5877 EUR |
1.5708 EUR |
1.6398 EUR |
1.5708 EUR |
| 2024-06-27 |
1.6116 EUR |
21,928.4258 STX |
1.5867 EUR |
1.5550 EUR |
1.6515 EUR |
1.6084 EUR |
| 2024-06-26 |
1.6029 EUR |
65,831.5164 STX |
1.6822 EUR |
1.5781 EUR |
1.6843 EUR |
1.5971 EUR |
| 2024-06-25 |
1.5461 EUR |
32,012.5779 STX |
1.4831 EUR |
1.4781 EUR |
1.6749 EUR |
1.6685 EUR |