Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0056 EUR |
27,849,108.4844 STMX |
0.0056 EUR |
0.0055 EUR |
0.0057 EUR |
0.0056 EUR |
| 2025-01-03 |
0.0055 EUR |
65,019,319.4648 STMX |
0.0055 EUR |
0.0053 EUR |
0.0056 EUR |
0.0055 EUR |
| 2025-01-02 |
0.0054 EUR |
246,073,366.0066 STMX |
0.0059 EUR |
0.0051 EUR |
0.0059 EUR |
0.0054 EUR |
| 2025-01-01 |
0.0058 EUR |
4,024,577.0305 STMX |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0059 EUR |
| 2024-12-31 |
0.0057 EUR |
902,079.9946 STMX |
0.0058 EUR |
0.0056 EUR |
0.0059 EUR |
0.0057 EUR |
| 2024-12-30 |
0.0058 EUR |
5,074,063.7435 STMX |
0.0060 EUR |
0.0056 EUR |
0.0062 EUR |
0.0059 EUR |
| 2024-12-29 |
0.0061 EUR |
6,284,288.3998 STMX |
0.0062 EUR |
0.0058 EUR |
0.0063 EUR |
0.0058 EUR |
| 2024-12-28 |
0.0061 EUR |
43,213,564.0338 STMX |
0.0057 EUR |
0.0057 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-12-27 |
0.0057 EUR |
6,273,968.1871 STMX |
0.0055 EUR |
0.0055 EUR |
0.0058 EUR |
0.0057 EUR |
| 2024-12-26 |
0.0057 EUR |
7,190,197.7748 STMX |
0.0059 EUR |
0.0054 EUR |
0.0059 EUR |
0.0055 EUR |
| 2024-12-25 |
0.0060 EUR |
2,163,486.5518 STMX |
0.0060 EUR |
0.0059 EUR |
0.0061 EUR |
0.0060 EUR |
| 2024-12-24 |
0.0059 EUR |
23,259,306.1107 STMX |
0.0059 EUR |
0.0057 EUR |
0.0062 EUR |
0.0061 EUR |
| 2024-12-23 |
0.0057 EUR |
10,797,498.6728 STMX |
0.0054 EUR |
0.0054 EUR |
0.0059 EUR |
0.0058 EUR |
| 2024-12-22 |
0.0056 EUR |
7,019,087.7606 STMX |
0.0055 EUR |
0.0053 EUR |
0.0057 EUR |
0.0054 EUR |
| 2024-12-21 |
0.0057 EUR |
6,282,807.3432 STMX |
0.0057 EUR |
0.0053 EUR |
0.0060 EUR |
0.0054 EUR |
| 2024-12-20 |
0.0052 EUR |
21,942,346.9634 STMX |
0.0055 EUR |
0.0049 EUR |
0.0058 EUR |
0.0057 EUR |
| 2024-12-19 |
0.0058 EUR |
14,061,189.3756 STMX |
0.0062 EUR |
0.0054 EUR |
0.0062 EUR |
0.0056 EUR |
| 2024-12-18 |
0.0065 EUR |
10,312,004.8275 STMX |
0.0065 EUR |
0.0061 EUR |
0.0066 EUR |
0.0062 EUR |
| 2024-12-17 |
0.0068 EUR |
5,620,207.6065 STMX |
0.0069 EUR |
0.0066 EUR |
0.0069 EUR |
0.0067 EUR |
| 2024-12-16 |
0.0071 EUR |
9,747,608.9585 STMX |
0.0072 EUR |
0.0067 EUR |
0.0073 EUR |
0.0070 EUR |
| 2024-12-15 |
0.0070 EUR |
4,228,848.2736 STMX |
0.0070 EUR |
0.0068 EUR |
0.0073 EUR |
0.0071 EUR |
| 2024-12-14 |
0.0073 EUR |
4,079,493.9757 STMX |
0.0073 EUR |
0.0069 EUR |
0.0075 EUR |
0.0070 EUR |
| 2024-12-13 |
0.0072 EUR |
4,455,990.7856 STMX |
0.0073 EUR |
0.0071 EUR |
0.0074 EUR |
0.0072 EUR |
| 2024-12-12 |
0.0074 EUR |
8,649,624.7215 STMX |
0.0072 EUR |
0.0072 EUR |
0.0077 EUR |
0.0073 EUR |
| 2024-12-11 |
0.0070 EUR |
11,298,520.7461 STMX |
0.0067 EUR |
0.0064 EUR |
0.0073 EUR |
0.0073 EUR |
| 2024-12-10 |
0.0065 EUR |
15,282,477.7054 STMX |
0.0068 EUR |
0.0060 EUR |
0.0070 EUR |
0.0066 EUR |
| 2024-12-09 |
0.0079 EUR |
6,074,096.8729 STMX |
0.0084 EUR |
0.0074 EUR |
0.0084 EUR |
0.0076 EUR |
| 2024-12-08 |
0.0082 EUR |
4,650,162.5745 STMX |
0.0084 EUR |
0.0080 EUR |
0.0084 EUR |
0.0083 EUR |
| 2024-12-07 |
0.0085 EUR |
6,063,143.3829 STMX |
0.0085 EUR |
0.0083 EUR |
0.0087 EUR |
0.0084 EUR |
| 2024-12-06 |
0.0086 EUR |
28,933,208.4420 STMX |
0.0081 EUR |
0.0081 EUR |
0.0089 EUR |
0.0085 EUR |
| 2024-12-05 |
0.0082 EUR |
30,249,762.7410 STMX |
0.0083 EUR |
0.0079 EUR |
0.0085 EUR |
0.0083 EUR |
| 2024-12-04 |
0.0083 EUR |
50,445,264.9530 STMX |
0.0081 EUR |
0.0080 EUR |
0.0086 EUR |
0.0082 EUR |
| 2024-12-03 |
0.0077 EUR |
45,935,886.1920 STMX |
0.0075 EUR |
0.0072 EUR |
0.0082 EUR |
0.0080 EUR |
| 2024-12-02 |
0.0073 EUR |
17,702,673.7203 STMX |
0.0077 EUR |
0.0070 EUR |
0.0078 EUR |
0.0076 EUR |
| 2024-12-01 |
0.0075 EUR |
10,571,197.1396 STMX |
0.0075 EUR |
0.0073 EUR |
0.0077 EUR |
0.0076 EUR |
| 2024-11-30 |
0.0075 EUR |
7,226,131.3072 STMX |
0.0075 EUR |
0.0073 EUR |
0.0076 EUR |
0.0076 EUR |
| 2024-11-29 |
0.0074 EUR |
9,339,566.6715 STMX |
0.0073 EUR |
0.0071 EUR |
0.0076 EUR |
0.0076 EUR |
| 2024-11-28 |
0.0074 EUR |
7,959,576.5314 STMX |
0.0074 EUR |
0.0072 EUR |
0.0075 EUR |
0.0074 EUR |
| 2024-11-27 |
0.0075 EUR |
23,550,502.3745 STMX |
0.0074 EUR |
0.0072 EUR |
0.0077 EUR |
0.0075 EUR |
| 2024-11-26 |
0.0070 EUR |
21,992,939.3698 STMX |
0.0069 EUR |
0.0066 EUR |
0.0074 EUR |
0.0071 EUR |
| 2024-11-25 |
0.0069 EUR |
9,969,850.3153 STMX |
0.0069 EUR |
0.0067 EUR |
0.0071 EUR |
0.0068 EUR |
| 2024-11-24 |
0.0068 EUR |
22,284,299.4548 STMX |
0.0067 EUR |
0.0063 EUR |
0.0070 EUR |
0.0067 EUR |
| 2024-11-23 |
0.0066 EUR |
34,943,500.1726 STMX |
0.0067 EUR |
0.0065 EUR |
0.0069 EUR |
0.0068 EUR |
| 2024-11-22 |
0.0064 EUR |
37,037,429.1203 STMX |
0.0064 EUR |
0.0062 EUR |
0.0066 EUR |
0.0066 EUR |
| 2024-11-21 |
0.0062 EUR |
58,105,910.9346 STMX |
0.0063 EUR |
0.0060 EUR |
0.0064 EUR |
0.0063 EUR |
| 2024-11-20 |
0.0065 EUR |
200,674,772.9724 STMX |
0.0069 EUR |
0.0062 EUR |
0.0069 EUR |
0.0063 EUR |
| 2024-11-19 |
0.0078 EUR |
622,282,453.4995 STMX |
0.0061 EUR |
0.0059 EUR |
0.0089 EUR |
0.0069 EUR |
| 2024-11-18 |
0.0060 EUR |
10,318,045.4846 STMX |
0.0057 EUR |
0.0057 EUR |
0.0061 EUR |
0.0061 EUR |
| 2024-11-17 |
0.0058 EUR |
6,406,578.3174 STMX |
0.0061 EUR |
0.0056 EUR |
0.0061 EUR |
0.0056 EUR |
| 2024-11-16 |
0.0059 EUR |
15,251,841.2907 STMX |
0.0057 EUR |
0.0057 EUR |
0.0060 EUR |
0.0060 EUR |