Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-19 |
0.0121 EUR |
2,082,496.3969 STMX |
0.0123 EUR |
0.0118 EUR |
0.0126 EUR |
0.0121 EUR |
| 2022-02-18 |
0.0125 EUR |
3,313,517.7791 STMX |
0.0126 EUR |
0.0122 EUR |
0.0128 EUR |
0.0124 EUR |
| 2022-02-17 |
0.0132 EUR |
2,495,929.8116 STMX |
0.0140 EUR |
0.0125 EUR |
0.0141 EUR |
0.0127 EUR |
| 2022-02-16 |
0.0139 EUR |
3,439,794.1902 STMX |
0.0143 EUR |
0.0136 EUR |
0.0143 EUR |
0.0140 EUR |
| 2022-02-15 |
0.0141 EUR |
9,676,449.4323 STMX |
0.0135 EUR |
0.0134 EUR |
0.0145 EUR |
0.0144 EUR |
| 2022-02-14 |
0.0132 EUR |
10,132,520.0817 STMX |
0.0131 EUR |
0.0127 EUR |
0.0135 EUR |
0.0135 EUR |
| 2022-02-13 |
0.0133 EUR |
3,349,570.0444 STMX |
0.0134 EUR |
0.0128 EUR |
0.0136 EUR |
0.0133 EUR |
| 2022-02-12 |
0.0135 EUR |
3,576,331.8921 STMX |
0.0136 EUR |
0.0131 EUR |
0.0139 EUR |
0.0135 EUR |
| 2022-02-11 |
0.0142 EUR |
5,551,298.1569 STMX |
0.0146 EUR |
0.0134 EUR |
0.0154 EUR |
0.0135 EUR |
| 2022-02-10 |
0.0152 EUR |
10,193,355.8241 STMX |
0.0159 EUR |
0.0145 EUR |
0.0159 EUR |
0.0146 EUR |
| 2022-02-09 |
0.0150 EUR |
7,219,331.9605 STMX |
0.0148 EUR |
0.0143 EUR |
0.0160 EUR |
0.0159 EUR |
| 2022-02-08 |
0.0148 EUR |
8,669,976.8821 STMX |
0.0156 EUR |
0.0143 EUR |
0.0160 EUR |
0.0147 EUR |
| 2022-02-07 |
0.0154 EUR |
11,598,024.9860 STMX |
0.0152 EUR |
0.0147 EUR |
0.0160 EUR |
0.0156 EUR |
| 2022-02-06 |
0.0146 EUR |
4,970,372.0578 STMX |
0.0149 EUR |
0.0143 EUR |
0.0151 EUR |
0.0146 EUR |
| 2022-02-05 |
0.0148 EUR |
8,664,815.8908 STMX |
0.0141 EUR |
0.0140 EUR |
0.0157 EUR |
0.0149 EUR |
| 2022-02-04 |
0.0138 EUR |
5,873,576.1844 STMX |
0.0133 EUR |
0.0131 EUR |
0.0142 EUR |
0.0139 EUR |
| 2022-02-03 |
0.0129 EUR |
4,696,113.8525 STMX |
0.0130 EUR |
0.0126 EUR |
0.0133 EUR |
0.0130 EUR |
| 2022-02-02 |
0.0132 EUR |
5,144,600.0616 STMX |
0.0135 EUR |
0.0129 EUR |
0.0137 EUR |
0.0130 EUR |
| 2022-02-01 |
0.0137 EUR |
6,776,006.5007 STMX |
0.0136 EUR |
0.0134 EUR |
0.0142 EUR |
0.0135 EUR |
| 2022-01-31 |
0.0131 EUR |
5,684,604.4438 STMX |
0.0136 EUR |
0.0126 EUR |
0.0138 EUR |
0.0137 EUR |
| 2022-01-30 |
0.0135 EUR |
5,464,327.8222 STMX |
0.0138 EUR |
0.0131 EUR |
0.0140 EUR |
0.0138 EUR |
| 2022-01-29 |
0.0136 EUR |
7,904,875.5176 STMX |
0.0127 EUR |
0.0127 EUR |
0.0143 EUR |
0.0138 EUR |
| 2022-01-28 |
0.0125 EUR |
6,842,088.1039 STMX |
0.0122 EUR |
0.0121 EUR |
0.0130 EUR |
0.0127 EUR |
| 2022-01-27 |
0.0121 EUR |
7,823,693.7952 STMX |
0.0119 EUR |
0.0116 EUR |
0.0128 EUR |
0.0121 EUR |
| 2022-01-26 |
0.0121 EUR |
10,436,625.6906 STMX |
0.0117 EUR |
0.0115 EUR |
0.0133 EUR |
0.0118 EUR |
| 2022-01-25 |
0.0118 EUR |
9,461,645.6899 STMX |
0.0118 EUR |
0.0113 EUR |
0.0135 EUR |
0.0118 EUR |
| 2022-01-24 |
0.0110 EUR |
7,785,157.4904 STMX |
0.0117 EUR |
0.0101 EUR |
0.0130 EUR |
0.0118 EUR |
| 2022-01-23 |
0.0117 EUR |
5,541,115.2379 STMX |
0.0110 EUR |
0.0101 EUR |
0.0125 EUR |
0.0116 EUR |
| 2022-01-22 |
0.0112 EUR |
24,447,497.5683 STMX |
0.0122 EUR |
0.0098 EUR |
0.0140 EUR |
0.0108 EUR |
| 2022-01-21 |
0.0133 EUR |
9,591,999.8559 STMX |
0.0142 EUR |
0.0118 EUR |
0.0145 EUR |
0.0123 EUR |
| 2022-01-20 |
0.0152 EUR |
3,834,050.8746 STMX |
0.0149 EUR |
0.0144 EUR |
0.0159 EUR |
0.0159 EUR |
| 2022-01-19 |
0.0150 EUR |
3,954,328.0507 STMX |
0.0158 EUR |
0.0146 EUR |
0.0163 EUR |
0.0150 EUR |
| 2022-01-18 |
0.0156 EUR |
3,712,711.7936 STMX |
0.0159 EUR |
0.0153 EUR |
0.0162 EUR |
0.0160 EUR |
| 2022-01-17 |
0.0161 EUR |
3,806,111.9106 STMX |
0.0168 EUR |
0.0156 EUR |
0.0168 EUR |
0.0160 EUR |
| 2022-01-16 |
0.0165 EUR |
3,402,407.1962 STMX |
0.0166 EUR |
0.0163 EUR |
0.0168 EUR |
0.0168 EUR |
| 2022-01-15 |
0.0166 EUR |
3,977,081.0378 STMX |
0.0164 EUR |
0.0162 EUR |
0.0168 EUR |
0.0167 EUR |
| 2022-01-14 |
0.0162 EUR |
3,860,997.4566 STMX |
0.0161 EUR |
0.0158 EUR |
0.0167 EUR |
0.0165 EUR |
| 2022-01-13 |
0.0168 EUR |
6,036,945.2960 STMX |
0.0170 EUR |
0.0161 EUR |
0.0176 EUR |
0.0162 EUR |
| 2022-01-12 |
0.0167 EUR |
6,051,907.4989 STMX |
0.0163 EUR |
0.0163 EUR |
0.0175 EUR |
0.0170 EUR |
| 2022-01-11 |
0.0159 EUR |
4,737,668.7496 STMX |
0.0156 EUR |
0.0154 EUR |
0.0165 EUR |
0.0163 EUR |
| 2022-01-10 |
0.0158 EUR |
7,791,265.2686 STMX |
0.0163 EUR |
0.0146 EUR |
0.0167 EUR |
0.0157 EUR |
| 2022-01-09 |
0.0164 EUR |
5,536,479.0016 STMX |
0.0161 EUR |
0.0159 EUR |
0.0168 EUR |
0.0163 EUR |
| 2022-01-08 |
0.0165 EUR |
8,868,495.8741 STMX |
0.0170 EUR |
0.0154 EUR |
0.0176 EUR |
0.0162 EUR |
| 2022-01-07 |
0.0169 EUR |
5,919,860.7781 STMX |
0.0179 EUR |
0.0164 EUR |
0.0180 EUR |
0.0168 EUR |
| 2022-01-06 |
0.0178 EUR |
10,255,556.9789 STMX |
0.0179 EUR |
0.0171 EUR |
0.0194 EUR |
0.0181 EUR |
| 2022-01-05 |
0.0191 EUR |
9,691,411.6629 STMX |
0.0195 EUR |
0.0171 EUR |
0.0203 EUR |
0.0180 EUR |
| 2022-01-04 |
0.0199 EUR |
7,334,957.4542 STMX |
0.0203 EUR |
0.0195 EUR |
0.0207 EUR |
0.0197 EUR |
| 2022-01-03 |
0.0204 EUR |
9,526,411.5916 STMX |
0.0204 EUR |
0.0198 EUR |
0.0210 EUR |
0.0203 EUR |
| 2022-01-02 |
0.0199 EUR |
25,336,698.0627 STMX |
0.0192 EUR |
0.0189 EUR |
0.0211 EUR |
0.0203 EUR |
| 2022-01-01 |
0.0188 EUR |
4,397,219.8692 STMX |
0.0186 EUR |
0.0186 EUR |
0.0198 EUR |
0.0191 EUR |