Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.0090 EUR |
8,390,012.5522 STMX |
0.0087 EUR |
0.0085 EUR |
0.0094 EUR |
0.0093 EUR |
| 2022-05-29 |
0.0085 EUR |
3,695,935.9058 STMX |
0.0085 EUR |
0.0083 EUR |
0.0087 EUR |
0.0086 EUR |
| 2022-05-28 |
0.0084 EUR |
2,056,235.1217 STMX |
0.0083 EUR |
0.0081 EUR |
0.0086 EUR |
0.0085 EUR |
| 2022-05-27 |
0.0084 EUR |
6,502,344.8628 STMX |
0.0088 EUR |
0.0081 EUR |
0.0089 EUR |
0.0083 EUR |
| 2022-05-26 |
0.0091 EUR |
7,641,623.1946 STMX |
0.0095 EUR |
0.0084 EUR |
0.0096 EUR |
0.0089 EUR |
| 2022-05-25 |
0.0093 EUR |
5,063,238.7427 STMX |
0.0092 EUR |
0.0090 EUR |
0.0096 EUR |
0.0095 EUR |
| 2022-05-24 |
0.0090 EUR |
8,856,501.9001 STMX |
0.0089 EUR |
0.0085 EUR |
0.0094 EUR |
0.0093 EUR |
| 2022-05-23 |
0.0096 EUR |
6,795,295.5483 STMX |
0.0096 EUR |
0.0088 EUR |
0.0099 EUR |
0.0089 EUR |
| 2022-05-22 |
0.0095 EUR |
11,969,629.7583 STMX |
0.0088 EUR |
0.0088 EUR |
0.0099 EUR |
0.0097 EUR |
| 2022-05-21 |
0.0088 EUR |
5,781,097.7066 STMX |
0.0086 EUR |
0.0085 EUR |
0.0090 EUR |
0.0090 EUR |
| 2022-05-20 |
0.0087 EUR |
5,437,819.9353 STMX |
0.0089 EUR |
0.0083 EUR |
0.0091 EUR |
0.0087 EUR |
| 2022-05-19 |
0.0085 EUR |
5,151,260.0529 STMX |
0.0085 EUR |
0.0081 EUR |
0.0090 EUR |
0.0088 EUR |
| 2022-05-18 |
0.0093 EUR |
9,838,336.3340 STMX |
0.0098 EUR |
0.0084 EUR |
0.0100 EUR |
0.0084 EUR |
| 2022-05-17 |
0.0095 EUR |
5,742,308.2925 STMX |
0.0092 EUR |
0.0091 EUR |
0.0098 EUR |
0.0097 EUR |
| 2022-05-16 |
0.0095 EUR |
2,997,127.6259 STMX |
0.0100 EUR |
0.0090 EUR |
0.0100 EUR |
0.0093 EUR |
| 2022-05-15 |
0.0096 EUR |
6,243,483.1715 STMX |
0.0097 EUR |
0.0088 EUR |
0.0099 EUR |
0.0097 EUR |
| 2022-05-14 |
0.0089 EUR |
7,114,896.3394 STMX |
0.0087 EUR |
0.0083 EUR |
0.0094 EUR |
0.0093 EUR |
| 2022-05-13 |
0.0088 EUR |
9,701,765.2290 STMX |
0.0074 EUR |
0.0074 EUR |
0.0093 EUR |
0.0086 EUR |
| 2022-05-12 |
0.0076 EUR |
21,206,192.9165 STMX |
0.0080 EUR |
0.0060 EUR |
0.0088 EUR |
0.0074 EUR |
| 2022-05-11 |
0.0087 EUR |
20,571,746.4213 STMX |
0.0104 EUR |
0.0015 EUR |
0.0108 EUR |
0.0080 EUR |
| 2022-05-10 |
0.0105 EUR |
11,811,874.8910 STMX |
0.0098 EUR |
0.0095 EUR |
0.0113 EUR |
0.0100 EUR |
| 2022-05-09 |
0.0109 EUR |
16,407,373.8029 STMX |
0.0124 EUR |
0.0100 EUR |
0.0124 EUR |
0.0102 EUR |
| 2022-05-08 |
0.0126 EUR |
6,365,142.7304 STMX |
0.0127 EUR |
0.0122 EUR |
0.0130 EUR |
0.0127 EUR |
| 2022-05-07 |
0.0139 EUR |
10,927,911.6459 STMX |
0.0138 EUR |
0.0124 EUR |
0.0174 EUR |
0.0126 EUR |
| 2022-05-06 |
0.0133 EUR |
3,103,254.3045 STMX |
0.0133 EUR |
0.0121 EUR |
0.0139 EUR |
0.0137 EUR |
| 2022-05-05 |
0.0138 EUR |
4,161,957.4300 STMX |
0.0142 EUR |
0.0120 EUR |
0.0154 EUR |
0.0132 EUR |
| 2022-05-04 |
0.0137 EUR |
8,119,078.0403 STMX |
0.0129 EUR |
0.0128 EUR |
0.0146 EUR |
0.0139 EUR |
| 2022-05-03 |
0.0131 EUR |
2,370,760.9309 STMX |
0.0134 EUR |
0.0126 EUR |
0.0138 EUR |
0.0129 EUR |
| 2022-05-02 |
0.0133 EUR |
5,370,946.7268 STMX |
0.0136 EUR |
0.0127 EUR |
0.0140 EUR |
0.0133 EUR |
| 2022-05-01 |
0.0132 EUR |
5,880,994.7029 STMX |
0.0132 EUR |
0.0126 EUR |
0.0138 EUR |
0.0136 EUR |
| 2022-04-30 |
0.0140 EUR |
6,347,946.2980 STMX |
0.0149 EUR |
0.0126 EUR |
0.0152 EUR |
0.0130 EUR |
| 2022-04-29 |
0.0153 EUR |
4,275,172.7906 STMX |
0.0161 EUR |
0.0148 EUR |
0.0161 EUR |
0.0150 EUR |
| 2022-04-28 |
0.0161 EUR |
3,713,139.6007 STMX |
0.0163 EUR |
0.0158 EUR |
0.0165 EUR |
0.0161 EUR |
| 2022-04-27 |
0.0160 EUR |
3,346,223.8085 STMX |
0.0157 EUR |
0.0156 EUR |
0.0163 EUR |
0.0162 EUR |
| 2022-04-26 |
0.0162 EUR |
5,688,231.3630 STMX |
0.0174 EUR |
0.0155 EUR |
0.0174 EUR |
0.0155 EUR |
| 2022-04-25 |
0.0161 EUR |
6,020,952.6539 STMX |
0.0169 EUR |
0.0154 EUR |
0.0171 EUR |
0.0170 EUR |
| 2022-04-24 |
0.0174 EUR |
4,965,556.8047 STMX |
0.0174 EUR |
0.0168 EUR |
0.0179 EUR |
0.0170 EUR |
| 2022-04-23 |
0.0174 EUR |
1,487,312.0260 STMX |
0.0177 EUR |
0.0172 EUR |
0.0179 EUR |
0.0176 EUR |
| 2022-04-22 |
0.0178 EUR |
3,377,023.8021 STMX |
0.0178 EUR |
0.0174 EUR |
0.0182 EUR |
0.0177 EUR |
| 2022-04-21 |
0.0185 EUR |
13,651,132.5289 STMX |
0.0185 EUR |
0.0174 EUR |
0.0192 EUR |
0.0174 EUR |
| 2022-04-20 |
0.0176 EUR |
9,233,206.2871 STMX |
0.0178 EUR |
0.0168 EUR |
0.0184 EUR |
0.0183 EUR |
| 2022-04-19 |
0.0173 EUR |
2,842,256.8044 STMX |
0.0174 EUR |
0.0169 EUR |
0.0178 EUR |
0.0178 EUR |
| 2022-04-18 |
0.0164 EUR |
2,539,886.0406 STMX |
0.0166 EUR |
0.0156 EUR |
0.0172 EUR |
0.0172 EUR |
| 2022-04-17 |
0.0172 EUR |
1,292,703.0989 STMX |
0.0174 EUR |
0.0170 EUR |
0.0175 EUR |
0.0173 EUR |
| 2022-04-16 |
0.0172 EUR |
5,257,058.8538 STMX |
0.0174 EUR |
0.0168 EUR |
0.0176 EUR |
0.0174 EUR |
| 2022-04-15 |
0.0172 EUR |
1,313,354.9057 STMX |
0.0170 EUR |
0.0168 EUR |
0.0176 EUR |
0.0175 EUR |
| 2022-04-14 |
0.0171 EUR |
4,065,126.0634 STMX |
0.0176 EUR |
0.0166 EUR |
0.0177 EUR |
0.0169 EUR |
| 2022-04-13 |
0.0172 EUR |
4,448,328.7737 STMX |
0.0172 EUR |
0.0167 EUR |
0.0177 EUR |
0.0176 EUR |
| 2022-04-12 |
0.0165 EUR |
3,891,390.8062 STMX |
0.0159 EUR |
0.0156 EUR |
0.0171 EUR |
0.0169 EUR |
| 2022-04-11 |
0.0164 EUR |
3,972,697.8513 STMX |
0.0178 EUR |
0.0156 EUR |
0.0179 EUR |
0.0159 EUR |