Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-10 |
0.0183 EUR |
1,494,995.4074 STMX |
0.0187 EUR |
0.0177 EUR |
0.0193 EUR |
0.0179 EUR |
| 2022-04-09 |
0.0186 EUR |
3,405,750.8884 STMX |
0.0180 EUR |
0.0179 EUR |
0.0189 EUR |
0.0189 EUR |
| 2022-04-08 |
0.0188 EUR |
5,471,617.5683 STMX |
0.0188 EUR |
0.0177 EUR |
0.0193 EUR |
0.0178 EUR |
| 2022-04-07 |
0.0183 EUR |
7,932,187.4288 STMX |
0.0176 EUR |
0.0174 EUR |
0.0191 EUR |
0.0188 EUR |
| 2022-04-06 |
0.0185 EUR |
15,148,786.2525 STMX |
0.0202 EUR |
0.0175 EUR |
0.0202 EUR |
0.0178 EUR |
| 2022-04-05 |
0.0211 EUR |
13,418,518.2015 STMX |
0.0202 EUR |
0.0198 EUR |
0.0221 EUR |
0.0206 EUR |
| 2022-04-04 |
0.0203 EUR |
22,169,517.9793 STMX |
0.0224 EUR |
0.0194 EUR |
0.0224 EUR |
0.0204 EUR |
| 2022-04-03 |
0.0226 EUR |
36,014,158.2495 STMX |
0.0214 EUR |
0.0214 EUR |
0.0252 EUR |
0.0223 EUR |
| 2022-04-02 |
0.0224 EUR |
32,845,661.7179 STMX |
0.0206 EUR |
0.0205 EUR |
0.0235 EUR |
0.0211 EUR |
| 2022-04-01 |
0.0205 EUR |
9,463,173.4513 STMX |
0.0195 EUR |
0.0188 EUR |
0.0215 EUR |
0.0208 EUR |
| 2022-03-31 |
0.0209 EUR |
62,282,136.7507 STMX |
0.0191 EUR |
0.0190 EUR |
0.0226 EUR |
0.0199 EUR |
| 2022-03-30 |
0.0186 EUR |
13,656,430.3047 STMX |
0.0180 EUR |
0.0174 EUR |
0.0194 EUR |
0.0189 EUR |
| 2022-03-29 |
0.0183 EUR |
14,260,813.6208 STMX |
0.0183 EUR |
0.0176 EUR |
0.0190 EUR |
0.0180 EUR |
| 2022-03-28 |
0.0197 EUR |
49,040,225.0456 STMX |
0.0191 EUR |
0.0182 EUR |
0.0202 EUR |
0.0187 EUR |
| 2022-03-27 |
0.0214 EUR |
178,551,215.5332 STMX |
0.0167 EUR |
0.0167 EUR |
0.0245 EUR |
0.0192 EUR |
| 2022-03-26 |
0.0158 EUR |
10,572,401.3456 STMX |
0.0151 EUR |
0.0149 EUR |
0.0169 EUR |
0.0166 EUR |
| 2022-03-25 |
0.0152 EUR |
11,188,078.9805 STMX |
0.0148 EUR |
0.0147 EUR |
0.0157 EUR |
0.0151 EUR |
| 2022-03-24 |
0.0147 EUR |
5,424,763.9740 STMX |
0.0148 EUR |
0.0143 EUR |
0.0150 EUR |
0.0149 EUR |
| 2022-03-23 |
0.0145 EUR |
8,390,279.5871 STMX |
0.0137 EUR |
0.0135 EUR |
0.0149 EUR |
0.0148 EUR |
| 2022-03-22 |
0.0138 EUR |
8,108,793.7422 STMX |
0.0135 EUR |
0.0134 EUR |
0.0142 EUR |
0.0137 EUR |
| 2022-03-21 |
0.0132 EUR |
4,838,046.2157 STMX |
0.0132 EUR |
0.0128 EUR |
0.0137 EUR |
0.0136 EUR |
| 2022-03-20 |
0.0134 EUR |
4,095,743.2881 STMX |
0.0136 EUR |
0.0132 EUR |
0.0140 EUR |
0.0132 EUR |
| 2022-03-19 |
0.0138 EUR |
21,404,341.9985 STMX |
0.0131 EUR |
0.0131 EUR |
0.0143 EUR |
0.0136 EUR |
| 2022-03-18 |
0.0126 EUR |
3,599,170.6630 STMX |
0.0124 EUR |
0.0122 EUR |
0.0131 EUR |
0.0131 EUR |
| 2022-03-17 |
0.0125 EUR |
3,703,463.8366 STMX |
0.0127 EUR |
0.0123 EUR |
0.0129 EUR |
0.0124 EUR |
| 2022-03-16 |
0.0126 EUR |
3,525,276.5782 STMX |
0.0124 EUR |
0.0122 EUR |
0.0128 EUR |
0.0128 EUR |
| 2022-03-15 |
0.0121 EUR |
10,069,842.5908 STMX |
0.0125 EUR |
0.0119 EUR |
0.0126 EUR |
0.0124 EUR |
| 2022-03-14 |
0.0122 EUR |
7,024,182.9239 STMX |
0.0122 EUR |
0.0119 EUR |
0.0125 EUR |
0.0125 EUR |
| 2022-03-13 |
0.0124 EUR |
2,041,208.8063 STMX |
0.0125 EUR |
0.0119 EUR |
0.0128 EUR |
0.0120 EUR |
| 2022-03-12 |
0.0128 EUR |
3,262,036.3001 STMX |
0.0126 EUR |
0.0124 EUR |
0.0132 EUR |
0.0126 EUR |
| 2022-03-11 |
0.0126 EUR |
1,503,666.8463 STMX |
0.0130 EUR |
0.0124 EUR |
0.0130 EUR |
0.0127 EUR |
| 2022-03-10 |
0.0130 EUR |
6,992,506.1258 STMX |
0.0138 EUR |
0.0126 EUR |
0.0140 EUR |
0.0131 EUR |
| 2022-03-09 |
0.0135 EUR |
8,701,344.2244 STMX |
0.0128 EUR |
0.0127 EUR |
0.0139 EUR |
0.0138 EUR |
| 2022-03-08 |
0.0130 EUR |
5,677,930.6451 STMX |
0.0130 EUR |
0.0126 EUR |
0.0133 EUR |
0.0127 EUR |
| 2022-03-07 |
0.0128 EUR |
6,430,319.7386 STMX |
0.0124 EUR |
0.0122 EUR |
0.0132 EUR |
0.0130 EUR |
| 2022-03-06 |
0.0126 EUR |
2,281,996.3502 STMX |
0.0131 EUR |
0.0123 EUR |
0.0132 EUR |
0.0125 EUR |
| 2022-03-05 |
0.0127 EUR |
1,981,212.5485 STMX |
0.0126 EUR |
0.0123 EUR |
0.0132 EUR |
0.0129 EUR |
| 2022-03-04 |
0.0130 EUR |
7,148,059.5560 STMX |
0.0135 EUR |
0.0124 EUR |
0.0135 EUR |
0.0125 EUR |
| 2022-03-03 |
0.0132 EUR |
4,460,944.0126 STMX |
0.0134 EUR |
0.0128 EUR |
0.0140 EUR |
0.0135 EUR |
| 2022-03-02 |
0.0135 EUR |
2,626,661.4183 STMX |
0.0138 EUR |
0.0130 EUR |
0.0140 EUR |
0.0133 EUR |
| 2022-03-01 |
0.0137 EUR |
3,966,311.7000 STMX |
0.0136 EUR |
0.0134 EUR |
0.0141 EUR |
0.0137 EUR |
| 2022-02-28 |
0.0129 EUR |
4,140,208.5893 STMX |
0.0118 EUR |
0.0118 EUR |
0.0136 EUR |
0.0136 EUR |
| 2022-02-27 |
0.0123 EUR |
5,631,824.1126 STMX |
0.0127 EUR |
0.0117 EUR |
0.0128 EUR |
0.0119 EUR |
| 2022-02-26 |
0.0123 EUR |
2,782,537.1901 STMX |
0.0123 EUR |
0.0121 EUR |
0.0128 EUR |
0.0126 EUR |
| 2022-02-25 |
0.0119 EUR |
3,094,321.1047 STMX |
0.0118 EUR |
0.0113 EUR |
0.0125 EUR |
0.0125 EUR |
| 2022-02-24 |
0.0109 EUR |
9,831,670.2064 STMX |
0.0113 EUR |
0.0100 EUR |
0.0121 EUR |
0.0116 EUR |
| 2022-02-23 |
0.0115 EUR |
7,394,832.5783 STMX |
0.0113 EUR |
0.0110 EUR |
0.0120 EUR |
0.0115 EUR |
| 2022-02-22 |
0.0106 EUR |
7,800,806.1766 STMX |
0.0105 EUR |
0.0102 EUR |
0.0111 EUR |
0.0111 EUR |
| 2022-02-21 |
0.0113 EUR |
4,874,694.2933 STMX |
0.0116 EUR |
0.0107 EUR |
0.0120 EUR |
0.0108 EUR |
| 2022-02-20 |
0.0115 EUR |
5,528,488.0582 STMX |
0.0121 EUR |
0.0113 EUR |
0.0121 EUR |
0.0117 EUR |