Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.5889 EUR |
19,060.6266 STX |
0.5809 EUR |
0.5783 EUR |
0.6270 EUR |
0.5902 EUR |
| 2023-11-23 |
0.5750 EUR |
18,979.9941 STX |
0.5794 EUR |
0.5684 EUR |
0.5836 EUR |
0.5816 EUR |
| 2023-11-22 |
0.5614 EUR |
38,047.0686 STX |
0.5407 EUR |
0.5400 EUR |
0.5863 EUR |
0.5852 EUR |
| 2023-11-21 |
0.5661 EUR |
84,789.7485 STX |
0.5858 EUR |
0.5500 EUR |
0.5866 EUR |
0.5558 EUR |
| 2023-11-20 |
0.5928 EUR |
73,436.5381 STX |
0.5939 EUR |
0.5784 EUR |
0.6120 EUR |
0.5849 EUR |
| 2023-11-19 |
0.5832 EUR |
11,942.9219 STX |
0.5793 EUR |
0.5703 EUR |
0.5955 EUR |
0.5931 EUR |
| 2023-11-18 |
0.5717 EUR |
30,092.6992 STX |
0.5793 EUR |
0.5520 EUR |
0.5820 EUR |
0.5808 EUR |
| 2023-11-17 |
0.5968 EUR |
124,934.6612 STX |
0.5963 EUR |
0.5596 EUR |
0.6265 EUR |
0.5816 EUR |
| 2023-11-16 |
0.6131 EUR |
68,393.6352 STX |
0.6034 EUR |
0.5918 EUR |
0.6265 EUR |
0.6051 EUR |
| 2023-11-15 |
0.5859 EUR |
75,768.6091 STX |
0.5693 EUR |
0.5648 EUR |
0.6065 EUR |
0.5986 EUR |
| 2023-11-14 |
0.5917 EUR |
65,488.8579 STX |
0.5886 EUR |
0.5545 EUR |
0.6068 EUR |
0.5711 EUR |
| 2023-11-13 |
0.6155 EUR |
31,423.5782 STX |
0.6299 EUR |
0.6038 EUR |
0.6360 EUR |
0.6038 EUR |
| 2023-11-12 |
0.6267 EUR |
63,237.6571 STX |
0.6200 EUR |
0.6051 EUR |
0.6340 EUR |
0.6292 EUR |
| 2023-11-11 |
0.6353 EUR |
34,438.0805 STX |
0.6464 EUR |
0.6155 EUR |
0.6487 EUR |
0.6267 EUR |
| 2023-11-10 |
0.6269 EUR |
124,348.9848 STX |
0.6369 EUR |
0.6100 EUR |
0.6553 EUR |
0.6405 EUR |
| 2023-11-09 |
0.6460 EUR |
265,481.8925 STX |
0.6651 EUR |
0.5383 EUR |
0.6928 EUR |
0.6196 EUR |
| 2023-11-08 |
0.6465 EUR |
98,559.0880 STX |
0.6240 EUR |
0.6206 EUR |
0.6758 EUR |
0.6600 EUR |
| 2023-11-07 |
0.6268 EUR |
66,082.3509 STX |
0.6272 EUR |
0.5989 EUR |
0.6420 EUR |
0.6312 EUR |
| 2023-11-06 |
0.6212 EUR |
83,120.9312 STX |
0.6065 EUR |
0.6064 EUR |
0.6341 EUR |
0.6319 EUR |
| 2023-11-05 |
0.6033 EUR |
57,321.7680 STX |
0.6045 EUR |
0.5896 EUR |
0.6235 EUR |
0.6024 EUR |
| 2023-11-04 |
0.5987 EUR |
44,352.9983 STX |
0.5993 EUR |
0.5757 EUR |
0.6118 EUR |
0.5969 EUR |
| 2023-11-03 |
0.5943 EUR |
90,197.0112 STX |
0.5863 EUR |
0.5626 EUR |
0.6082 EUR |
0.5977 EUR |
| 2023-11-02 |
0.5960 EUR |
41,428.9501 STX |
0.6127 EUR |
0.5755 EUR |
0.6174 EUR |
0.5877 EUR |
| 2023-11-01 |
0.5919 EUR |
79,269.4750 STX |
0.5918 EUR |
0.5690 EUR |
0.6200 EUR |
0.6086 EUR |
| 2023-10-31 |
0.5866 EUR |
122,572.9078 STX |
0.5993 EUR |
0.5558 EUR |
0.5997 EUR |
0.5893 EUR |
| 2023-10-30 |
0.5943 EUR |
71,848.2954 STX |
0.5974 EUR |
0.5809 EUR |
0.6080 EUR |
0.5968 EUR |
| 2023-10-29 |
0.6139 EUR |
345,946.0298 STX |
0.6124 EUR |
0.5872 EUR |
0.6428 EUR |
0.6022 EUR |
| 2023-10-28 |
0.6212 EUR |
25,830.9245 STX |
0.6120 EUR |
0.6063 EUR |
0.6269 EUR |
0.6227 EUR |
| 2023-10-27 |
0.6022 EUR |
14,620.0132 STX |
0.6057 EUR |
0.5913 EUR |
0.6109 EUR |
0.6029 EUR |
| 2023-10-26 |
0.6161 EUR |
143,907.0380 STX |
0.6439 EUR |
0.5932 EUR |
0.6553 EUR |
0.6075 EUR |
| 2023-10-25 |
0.6457 EUR |
41,113.7836 STX |
0.6404 EUR |
0.6240 EUR |
0.6700 EUR |
0.6473 EUR |
| 2023-10-24 |
0.6728 EUR |
198,635.8192 STX |
0.6920 EUR |
0.6213 EUR |
0.6981 EUR |
0.6456 EUR |
| 2023-10-23 |
0.6254 EUR |
238,495.9661 STX |
0.5959 EUR |
0.5930 EUR |
0.6943 EUR |
0.6903 EUR |
| 2023-10-22 |
0.5825 EUR |
250,622.5399 STX |
0.5856 EUR |
0.5752 EUR |
0.6084 EUR |
0.5804 EUR |
| 2023-10-21 |
0.5980 EUR |
418,781.3984 STX |
0.5894 EUR |
0.5799 EUR |
0.6125 EUR |
0.5827 EUR |
| 2023-10-20 |
0.6053 EUR |
412,955.9759 STX |
0.5350 EUR |
0.5303 EUR |
0.6461 EUR |
0.5929 EUR |
| 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 |