Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.5187 EUR |
114,591.0931 STX |
0.5103 EUR |
0.5021 EUR |
0.5399 EUR |
0.5399 EUR |
| 2023-10-18 |
0.5258 EUR |
66,463.3319 STX |
0.5172 EUR |
0.5071 EUR |
0.5402 EUR |
0.5141 EUR |
| 2023-10-17 |
0.5128 EUR |
219,927.5309 STX |
0.5123 EUR |
0.4964 EUR |
0.5196 EUR |
0.5185 EUR |
| 2023-10-16 |
0.5174 EUR |
141,461.8534 STX |
0.4937 EUR |
0.4913 EUR |
0.5566 EUR |
0.5135 EUR |
| 2023-10-15 |
0.4846 EUR |
3,749.8945 STX |
0.4798 EUR |
0.4773 EUR |
0.4884 EUR |
0.4864 EUR |
| 2023-10-14 |
0.4773 EUR |
43,448.4399 STX |
0.4759 EUR |
0.4759 EUR |
0.4867 EUR |
0.4798 EUR |
| 2023-10-13 |
0.4578 EUR |
22,441.7512 STX |
0.4560 EUR |
0.4560 EUR |
0.4669 EUR |
0.4647 EUR |
| 2023-10-12 |
0.4582 EUR |
48,550.0275 STX |
0.4605 EUR |
0.4541 EUR |
0.4631 EUR |
0.4615 EUR |
| 2023-10-11 |
0.4574 EUR |
32,975.6281 STX |
0.4689 EUR |
0.4500 EUR |
0.4689 EUR |
0.4652 EUR |
| 2023-10-10 |
0.4689 EUR |
24,766.7618 STX |
0.4629 EUR |
0.4615 EUR |
0.4792 EUR |
0.4721 EUR |
| 2023-10-09 |
0.4692 EUR |
7,307.4304 STX |
0.4762 EUR |
0.4550 EUR |
0.4864 EUR |
0.4626 EUR |
| 2023-10-08 |
0.4863 EUR |
14,377.4613 STX |
0.4873 EUR |
0.4778 EUR |
0.4937 EUR |
0.4805 EUR |
| 2023-10-07 |
0.4917 EUR |
28,228.2132 STX |
0.4937 EUR |
0.4816 EUR |
0.4955 EUR |
0.4909 EUR |
| 2023-10-06 |
0.4771 EUR |
40,748.3672 STX |
0.4698 EUR |
0.4631 EUR |
0.4950 EUR |
0.4890 EUR |
| 2023-10-05 |
0.4736 EUR |
69,686.6118 STX |
0.4704 EUR |
0.4625 EUR |
0.4842 EUR |
0.4666 EUR |
| 2023-10-04 |
0.4650 EUR |
89,656.1386 STX |
0.4672 EUR |
0.4501 EUR |
0.4721 EUR |
0.4713 EUR |
| 2023-10-03 |
0.4851 EUR |
8,502.3481 STX |
0.4981 EUR |
0.4747 EUR |
0.5032 EUR |
0.4764 EUR |
| 2023-10-02 |
0.4902 EUR |
63,867.7314 STX |
0.4856 EUR |
0.4800 EUR |
0.5112 EUR |
0.4922 EUR |
| 2023-10-01 |
0.4772 EUR |
73,774.3873 STX |
0.4555 EUR |
0.4555 EUR |
0.4888 EUR |
0.4871 EUR |
| 2023-09-30 |
0.4506 EUR |
14,333.1431 STX |
0.4477 EUR |
0.4474 EUR |
0.4554 EUR |
0.4551 EUR |
| 2023-09-29 |
0.4511 EUR |
20,542.6125 STX |
0.4586 EUR |
0.4435 EUR |
0.4588 EUR |
0.4506 EUR |
| 2023-09-28 |
0.4504 EUR |
16,480.6905 STX |
0.4378 EUR |
0.4378 EUR |
0.4595 EUR |
0.4547 EUR |
| 2023-09-27 |
0.4430 EUR |
26,012.3792 STX |
0.4300 EUR |
0.4297 EUR |
0.4518 EUR |
0.4370 EUR |
| 2023-09-26 |
0.4347 EUR |
3,330.2405 STX |
0.4383 EUR |
0.4250 EUR |
0.4409 EUR |
0.4259 EUR |
| 2023-09-25 |
0.4360 EUR |
2,801.0886 STX |
0.4338 EUR |
0.4322 EUR |
0.4401 EUR |
0.4375 EUR |
| 2023-09-24 |
0.4409 EUR |
9,397.9422 STX |
0.4400 EUR |
0.4321 EUR |
0.4466 EUR |
0.4321 EUR |
| 2023-09-23 |
0.4461 EUR |
39,544.0600 STX |
0.4437 EUR |
0.4437 EUR |
0.4462 EUR |
0.4449 EUR |
| 2023-09-22 |
0.4420 EUR |
68,589.3599 STX |
0.4369 EUR |
0.4358 EUR |
0.4475 EUR |
0.4407 EUR |
| 2023-09-21 |
0.4533 EUR |
12,699.7962 STX |
0.4576 EUR |
0.4369 EUR |
0.4951 EUR |
0.4409 EUR |
| 2023-09-20 |
0.4523 EUR |
44,372.1292 STX |
0.4608 EUR |
0.4465 EUR |
0.4652 EUR |
0.4540 EUR |
| 2023-09-19 |
0.4605 EUR |
44,856.3356 STX |
0.4435 EUR |
0.4435 EUR |
0.4697 EUR |
0.4599 EUR |
| 2023-09-18 |
0.4539 EUR |
56,954.1941 STX |
0.4276 EUR |
0.4272 EUR |
0.4682 EUR |
0.4519 EUR |
| 2023-09-17 |
0.4288 EUR |
13,161.5626 STX |
0.4369 EUR |
0.4214 EUR |
0.4369 EUR |
0.4234 EUR |
| 2023-09-16 |
0.4406 EUR |
6,867.0721 STX |
0.4448 EUR |
0.4380 EUR |
0.4448 EUR |
0.4427 EUR |
| 2023-09-15 |
0.4307 EUR |
23,391.7756 STX |
0.4390 EUR |
0.4275 EUR |
0.4390 EUR |
0.4383 EUR |
| 2023-09-14 |
0.4391 EUR |
7,849.2175 STX |
0.4281 EUR |
0.4281 EUR |
0.4431 EUR |
0.4417 EUR |
| 2023-09-13 |
0.4223 EUR |
4,963.9436 STX |
0.4186 EUR |
0.4184 EUR |
0.4287 EUR |
0.4276 EUR |
| 2023-09-12 |
0.4122 EUR |
41,085.5953 STX |
0.4037 EUR |
0.4037 EUR |
0.4224 EUR |
0.4141 EUR |
| 2023-09-11 |
0.4036 EUR |
72,112.6895 STX |
0.4207 EUR |
0.3938 EUR |
0.4213 EUR |
0.3972 EUR |
| 2023-09-10 |
0.4211 EUR |
39,983.7616 STX |
0.4325 EUR |
0.4178 EUR |
0.4325 EUR |
0.4214 EUR |
| 2023-09-09 |
0.4341 EUR |
2,819.2670 STX |
0.4328 EUR |
0.4324 EUR |
0.4383 EUR |
0.4358 EUR |
| 2023-09-08 |
0.4338 EUR |
22,130.8525 STX |
0.4375 EUR |
0.4283 EUR |
0.4379 EUR |
0.4297 EUR |
| 2023-09-07 |
0.4310 EUR |
24,615.0178 STX |
0.4324 EUR |
0.4275 EUR |
0.4383 EUR |
0.4351 EUR |
| 2023-09-06 |
0.4281 EUR |
67,050.5961 STX |
0.4392 EUR |
0.4256 EUR |
0.4392 EUR |
0.4335 EUR |
| 2023-09-05 |
0.4292 EUR |
45,592.4454 STX |
0.4204 EUR |
0.4204 EUR |
0.4515 EUR |
0.4413 EUR |
| 2023-09-04 |
0.4162 EUR |
40,231.0196 STX |
0.4244 EUR |
0.4130 EUR |
0.4258 EUR |
0.4155 EUR |
| 2023-09-03 |
0.4242 EUR |
25,974.1719 STX |
0.4260 EUR |
0.4180 EUR |
0.4272 EUR |
0.4203 EUR |
| 2023-09-02 |
0.4250 EUR |
12,461.9652 STX |
0.4305 EUR |
0.4190 EUR |
0.4328 EUR |
0.4239 EUR |
| 2023-09-01 |
0.4406 EUR |
47,007.4822 STX |
0.4541 EUR |
0.4332 EUR |
0.4582 EUR |
0.4384 EUR |
| 2023-08-31 |
0.4677 EUR |
27,753.0092 STX |
0.4778 EUR |
0.4491 EUR |
0.4881 EUR |
0.4512 EUR |