Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
2.6961 EUR |
66,919.7739 STX |
2.6370 EUR |
2.6102 EUR |
2.8042 EUR |
2.8042 EUR |
| 2024-04-21 |
2.6254 EUR |
18,774.4661 STX |
2.5559 EUR |
2.5559 EUR |
2.6984 EUR |
2.6202 EUR |
| 2024-04-20 |
2.3732 EUR |
27,762.5125 STX |
2.2901 EUR |
2.2510 EUR |
2.5603 EUR |
2.5603 EUR |
| 2024-04-19 |
2.2902 EUR |
29,053.8166 STX |
2.2962 EUR |
2.0696 EUR |
2.3655 EUR |
2.3163 EUR |
| 2024-04-18 |
2.2811 EUR |
134,022.6334 STX |
2.1153 EUR |
2.0800 EUR |
2.4151 EUR |
2.3001 EUR |
| 2024-04-17 |
2.1528 EUR |
31,295.9332 STX |
2.2557 EUR |
2.0700 EUR |
2.2739 EUR |
2.1324 EUR |
| 2024-04-16 |
2.2767 EUR |
80,043.2899 STX |
2.3704 EUR |
2.1491 EUR |
2.4118 EUR |
2.2724 EUR |
| 2024-04-15 |
2.4607 EUR |
48,833.3183 STX |
2.5690 EUR |
2.3121 EUR |
2.6307 EUR |
2.3826 EUR |
| 2024-04-14 |
2.4969 EUR |
36,460.1554 STX |
2.3954 EUR |
2.3254 EUR |
2.5404 EUR |
2.4363 EUR |
| 2024-04-13 |
2.3208 EUR |
112,610.2190 STX |
2.4809 EUR |
1.9921 EUR |
2.6098 EUR |
2.1133 EUR |
| 2024-04-12 |
2.5041 EUR |
165,871.5851 STX |
2.7833 EUR |
2.1800 EUR |
2.8565 EUR |
2.5164 EUR |
| 2024-04-11 |
2.8139 EUR |
21,666.1152 STX |
2.8530 EUR |
2.7402 EUR |
2.8875 EUR |
2.7797 EUR |
| 2024-04-10 |
2.8415 EUR |
53,378.7972 STX |
2.9462 EUR |
2.7579 EUR |
2.9638 EUR |
2.8447 EUR |
| 2024-04-09 |
2.9626 EUR |
166,812.9564 STX |
3.2238 EUR |
2.2600 EUR |
3.2394 EUR |
2.9625 EUR |
| 2024-04-08 |
3.1680 EUR |
101,225.8428 STX |
3.0377 EUR |
2.9800 EUR |
3.2374 EUR |
3.1950 EUR |
| 2024-04-07 |
3.0289 EUR |
92,826.8330 STX |
2.9501 EUR |
2.9501 EUR |
3.1023 EUR |
3.0437 EUR |
| 2024-04-06 |
2.9258 EUR |
25,385.3201 STX |
2.8500 EUR |
2.8464 EUR |
2.9893 EUR |
2.9739 EUR |
| 2024-04-05 |
2.7787 EUR |
83,123.8209 STX |
3.0141 EUR |
2.6900 EUR |
3.0957 EUR |
2.8766 EUR |
| 2024-04-04 |
2.9712 EUR |
117,130.5488 STX |
2.8824 EUR |
2.8470 EUR |
3.0903 EUR |
3.0030 EUR |
| 2024-04-03 |
3.0203 EUR |
88,967.3958 STX |
3.0483 EUR |
2.8516 EUR |
3.1222 EUR |
2.9086 EUR |
| 2024-04-02 |
3.1644 EUR |
92,516.5850 STX |
3.3694 EUR |
3.1001 EUR |
3.3694 EUR |
3.1264 EUR |
| 2024-04-01 |
3.3664 EUR |
90,959.7197 STX |
3.3876 EUR |
3.1593 EUR |
3.5635 EUR |
3.2538 EUR |
| 2024-03-31 |
3.3026 EUR |
64,042.4468 STX |
3.3649 EUR |
3.2666 EUR |
3.4007 EUR |
3.3644 EUR |
| 2024-03-30 |
3.3515 EUR |
84,066.9070 STX |
3.3981 EUR |
3.2534 EUR |
3.4331 EUR |
3.3958 EUR |
| 2024-03-29 |
3.3197 EUR |
56,128.0469 STX |
3.1688 EUR |
3.1688 EUR |
3.4432 EUR |
3.3595 EUR |
| 2024-03-28 |
3.1573 EUR |
85,947.5149 STX |
3.1313 EUR |
3.0847 EUR |
3.2200 EUR |
3.1900 EUR |
| 2024-03-27 |
3.1137 EUR |
51,488.8930 STX |
3.1901 EUR |
2.9512 EUR |
3.2915 EUR |
3.1240 EUR |
| 2024-03-26 |
3.2734 EUR |
59,096.8565 STX |
3.3161 EUR |
3.1654 EUR |
3.3599 EUR |
3.2050 EUR |
| 2024-03-25 |
3.3224 EUR |
189,671.5355 STX |
3.3550 EUR |
3.1703 EUR |
3.5011 EUR |
3.3461 EUR |
| 2024-03-24 |
3.3553 EUR |
71,598.9315 STX |
3.3808 EUR |
3.2274 EUR |
3.4703 EUR |
3.3807 EUR |
| 2024-03-23 |
3.2594 EUR |
72,771.9409 STX |
3.1948 EUR |
3.1325 EUR |
3.4000 EUR |
3.3200 EUR |
| 2024-03-22 |
3.2689 EUR |
210,601.6624 STX |
3.0384 EUR |
3.0194 EUR |
3.4117 EUR |
3.1416 EUR |
| 2024-03-21 |
3.1054 EUR |
126,674.2446 STX |
3.1304 EUR |
2.8131 EUR |
3.2854 EUR |
3.0006 EUR |
| 2024-03-20 |
2.8415 EUR |
301,592.3345 STX |
2.4580 EUR |
2.4580 EUR |
3.2300 EUR |
3.1624 EUR |
| 2024-03-19 |
2.5632 EUR |
256,698.8094 STX |
2.4673 EUR |
2.2755 EUR |
2.7300 EUR |
2.4690 EUR |
| 2024-03-18 |
2.4587 EUR |
49,366.3019 STX |
2.5477 EUR |
2.3762 EUR |
2.5485 EUR |
2.4225 EUR |
| 2024-03-17 |
2.5144 EUR |
113,134.8527 STX |
2.3874 EUR |
2.3566 EUR |
2.5925 EUR |
2.5547 EUR |
| 2024-03-16 |
2.4895 EUR |
80,405.1471 STX |
2.5865 EUR |
2.3046 EUR |
2.6054 EUR |
2.3161 EUR |
| 2024-03-15 |
2.5320 EUR |
229,466.0083 STX |
2.7098 EUR |
2.3592 EUR |
2.7351 EUR |
2.5210 EUR |
| 2024-03-14 |
2.6794 EUR |
150,367.8579 STX |
2.8320 EUR |
2.5392 EUR |
2.8425 EUR |
2.7000 EUR |
| 2024-03-13 |
2.7909 EUR |
62,393.2276 STX |
2.7810 EUR |
2.6971 EUR |
2.9000 EUR |
2.8027 EUR |
| 2024-03-12 |
2.7128 EUR |
105,915.9975 STX |
2.8040 EUR |
2.5900 EUR |
2.8651 EUR |
2.7340 EUR |
| 2024-03-11 |
2.8734 EUR |
211,264.0141 STX |
2.7049 EUR |
2.5796 EUR |
3.0957 EUR |
2.8193 EUR |
| 2024-03-10 |
2.8190 EUR |
182,245.8318 STX |
2.5648 EUR |
2.5645 EUR |
3.0400 EUR |
2.7367 EUR |
| 2024-03-09 |
2.5804 EUR |
43,887.7373 STX |
2.5831 EUR |
2.5531 EUR |
2.6215 EUR |
2.5760 EUR |
| 2024-03-08 |
2.6259 EUR |
219,525.1402 STX |
2.6569 EUR |
2.5044 EUR |
2.7888 EUR |
2.5852 EUR |
| 2024-03-07 |
2.5555 EUR |
167,808.2765 STX |
2.5976 EUR |
1.8610 EUR |
2.6919 EUR |
2.6550 EUR |
| 2024-03-06 |
2.5497 EUR |
171,058.6734 STX |
2.5150 EUR |
2.3948 EUR |
2.6785 EUR |
2.5909 EUR |
| 2024-03-05 |
2.5097 EUR |
432,339.7585 STX |
2.7802 EUR |
2.0470 EUR |
2.7888 EUR |
2.3569 EUR |
| 2024-03-04 |
2.8263 EUR |
224,833.2943 STX |
2.8112 EUR |
2.6835 EUR |
2.9395 EUR |
2.8082 EUR |