Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.0076 EUR |
1,134,883.2614 STMX |
0.0077 EUR |
0.0077 EUR |
0.0079 EUR |
0.0079 EUR |
| 2024-04-23 |
0.0076 EUR |
4,902,873.5409 STMX |
0.0078 EUR |
0.0075 EUR |
0.0078 EUR |
0.0077 EUR |
| 2024-04-22 |
0.0078 EUR |
8,013,562.7579 STMX |
0.0075 EUR |
0.0074 EUR |
0.0079 EUR |
0.0079 EUR |
| 2024-04-21 |
0.0076 EUR |
982,175.0924 STMX |
0.0076 EUR |
0.0073 EUR |
0.0077 EUR |
0.0075 EUR |
| 2024-04-20 |
0.0073 EUR |
3,513,515.1557 STMX |
0.0071 EUR |
0.0069 EUR |
0.0077 EUR |
0.0077 EUR |
| 2024-04-19 |
0.0072 EUR |
29,124,007.3384 STMX |
0.0068 EUR |
0.0063 EUR |
0.0075 EUR |
0.0071 EUR |
| 2024-04-18 |
0.0067 EUR |
3,904,743.6285 STMX |
0.0065 EUR |
0.0063 EUR |
0.0069 EUR |
0.0068 EUR |
| 2024-04-17 |
0.0065 EUR |
2,137,116.9409 STMX |
0.0067 EUR |
0.0063 EUR |
0.0069 EUR |
0.0066 EUR |
| 2024-04-16 |
0.0067 EUR |
4,559,685.0246 STMX |
0.0068 EUR |
0.0064 EUR |
0.0070 EUR |
0.0068 EUR |
| 2024-04-15 |
0.0071 EUR |
3,500,974.5108 STMX |
0.0073 EUR |
0.0065 EUR |
0.0075 EUR |
0.0069 EUR |
| 2024-04-14 |
0.0072 EUR |
4,705,280.8906 STMX |
0.0070 EUR |
0.0067 EUR |
0.0075 EUR |
0.0073 EUR |
| 2024-04-13 |
0.0072 EUR |
8,744,018.3160 STMX |
0.0085 EUR |
0.0060 EUR |
0.0086 EUR |
0.0071 EUR |
| 2024-04-12 |
0.0087 EUR |
15,742,031.2947 STMX |
0.0099 EUR |
0.0075 EUR |
0.0101 EUR |
0.0084 EUR |
| 2024-04-11 |
0.0100 EUR |
5,974,070.9438 STMX |
0.0099 EUR |
0.0098 EUR |
0.0103 EUR |
0.0099 EUR |
| 2024-04-10 |
0.0095 EUR |
2,395,458.2983 STMX |
0.0096 EUR |
0.0093 EUR |
0.0099 EUR |
0.0099 EUR |
| 2024-04-09 |
0.0100 EUR |
4,755,091.0235 STMX |
0.0103 EUR |
0.0097 EUR |
0.0105 EUR |
0.0098 EUR |
| 2024-04-08 |
0.0100 EUR |
9,390,170.6235 STMX |
0.0098 EUR |
0.0095 EUR |
0.0104 EUR |
0.0102 EUR |
| 2024-04-07 |
0.0097 EUR |
7,442,693.8511 STMX |
0.0096 EUR |
0.0096 EUR |
0.0098 EUR |
0.0097 EUR |
| 2024-04-06 |
0.0095 EUR |
2,255,828.8915 STMX |
0.0094 EUR |
0.0093 EUR |
0.0096 EUR |
0.0095 EUR |
| 2024-04-05 |
0.0093 EUR |
3,690,280.9806 STMX |
0.0095 EUR |
0.0089 EUR |
0.0095 EUR |
0.0094 EUR |
| 2024-04-04 |
0.0095 EUR |
2,786,957.5142 STMX |
0.0094 EUR |
0.0090 EUR |
0.0098 EUR |
0.0096 EUR |
| 2024-04-03 |
0.0094 EUR |
5,548,838.3379 STMX |
0.0092 EUR |
0.0089 EUR |
0.0099 EUR |
0.0094 EUR |
| 2024-04-02 |
0.0095 EUR |
6,386,420.1887 STMX |
0.0104 EUR |
0.0092 EUR |
0.0104 EUR |
0.0094 EUR |
| 2024-04-01 |
0.0105 EUR |
4,199,751.1705 STMX |
0.0112 EUR |
0.0100 EUR |
0.0112 EUR |
0.0104 EUR |
| 2024-03-31 |
0.0112 EUR |
4,485,951.6434 STMX |
0.0108 EUR |
0.0108 EUR |
0.0114 EUR |
0.0113 EUR |
| 2024-03-30 |
0.0111 EUR |
3,273,119.5909 STMX |
0.0109 EUR |
0.0109 EUR |
0.0113 EUR |
0.0109 EUR |
| 2024-03-29 |
0.0109 EUR |
3,423,464.2052 STMX |
0.0112 EUR |
0.0107 EUR |
0.0112 EUR |
0.0110 EUR |
| 2024-03-28 |
0.0111 EUR |
6,925,850.7078 STMX |
0.0114 EUR |
0.0108 EUR |
0.0114 EUR |
0.0112 EUR |
| 2024-03-27 |
0.0119 EUR |
22,410,919.9983 STMX |
0.0122 EUR |
0.0113 EUR |
0.0126 EUR |
0.0115 EUR |
| 2024-03-26 |
0.0115 EUR |
131,845,661.5156 STMX |
0.0106 EUR |
0.0106 EUR |
0.0124 EUR |
0.0123 EUR |
| 2024-03-25 |
0.0104 EUR |
5,339,966.7092 STMX |
0.0100 EUR |
0.0099 EUR |
0.0106 EUR |
0.0105 EUR |
| 2024-03-24 |
0.0098 EUR |
3,395,352.3981 STMX |
0.0096 EUR |
0.0094 EUR |
0.0101 EUR |
0.0100 EUR |
| 2024-03-23 |
0.0096 EUR |
2,146,482.8285 STMX |
0.0093 EUR |
0.0092 EUR |
0.0097 EUR |
0.0097 EUR |
| 2024-03-22 |
0.0097 EUR |
2,043,719.6865 STMX |
0.0098 EUR |
0.0092 EUR |
0.0100 EUR |
0.0093 EUR |
| 2024-03-21 |
0.0096 EUR |
5,300,036.5769 STMX |
0.0094 EUR |
0.0092 EUR |
0.0099 EUR |
0.0097 EUR |
| 2024-03-20 |
0.0089 EUR |
6,003,707.3864 STMX |
0.0085 EUR |
0.0080 EUR |
0.0094 EUR |
0.0094 EUR |
| 2024-03-19 |
0.0086 EUR |
10,548,784.1547 STMX |
0.0093 EUR |
0.0082 EUR |
0.0093 EUR |
0.0085 EUR |
| 2024-03-18 |
0.0095 EUR |
6,030,387.5109 STMX |
0.0099 EUR |
0.0091 EUR |
0.0100 EUR |
0.0092 EUR |
| 2024-03-17 |
0.0096 EUR |
8,237,865.3804 STMX |
0.0094 EUR |
0.0086 EUR |
0.0101 EUR |
0.0099 EUR |
| 2024-03-16 |
0.0100 EUR |
7,867,461.0495 STMX |
0.0106 EUR |
0.0092 EUR |
0.0106 EUR |
0.0095 EUR |
| 2024-03-15 |
0.0104 EUR |
10,447,015.8931 STMX |
0.0115 EUR |
0.0095 EUR |
0.0116 EUR |
0.0105 EUR |
| 2024-03-14 |
0.0112 EUR |
10,988,849.7090 STMX |
0.0116 EUR |
0.0105 EUR |
0.0117 EUR |
0.0113 EUR |
| 2024-03-13 |
0.0119 EUR |
51,381,650.6496 STMX |
0.0111 EUR |
0.0111 EUR |
0.0130 EUR |
0.0116 EUR |
| 2024-03-12 |
0.0110 EUR |
25,691,142.3279 STMX |
0.0107 EUR |
0.0100 EUR |
0.0115 EUR |
0.0112 EUR |
| 2024-03-11 |
0.0104 EUR |
15,079,635.8519 STMX |
0.0102 EUR |
0.0096 EUR |
0.0108 EUR |
0.0108 EUR |
| 2024-03-10 |
0.0103 EUR |
14,394,448.5737 STMX |
0.0104 EUR |
0.0098 EUR |
0.0108 EUR |
0.0102 EUR |
| 2024-03-09 |
0.0100 EUR |
11,182,755.5846 STMX |
0.0097 EUR |
0.0097 EUR |
0.0103 EUR |
0.0102 EUR |
| 2024-03-08 |
0.0097 EUR |
12,202,985.9080 STMX |
0.0099 EUR |
0.0092 EUR |
0.0100 EUR |
0.0098 EUR |
| 2024-03-07 |
0.0097 EUR |
18,933,045.4588 STMX |
0.0093 EUR |
0.0092 EUR |
0.0101 EUR |
0.0099 EUR |
| 2024-03-06 |
0.0091 EUR |
11,942,500.4425 STMX |
0.0089 EUR |
0.0085 EUR |
0.0093 EUR |
0.0092 EUR |