Identifier on Bitvavo: STMX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.0054 EUR |
63,810,676.6223 STMX |
0.0055 EUR |
0.0051 EUR |
0.0057 EUR |
0.0052 EUR |
| 2024-08-06 |
0.0054 EUR |
136,296,582.5059 STMX |
0.0052 EUR |
0.0051 EUR |
0.0056 EUR |
0.0054 EUR |
| 2024-08-05 |
0.0050 EUR |
362,625,370.3358 STMX |
0.0067 EUR |
0.0044 EUR |
0.0067 EUR |
0.0052 EUR |
| 2024-08-04 |
0.0069 EUR |
83,731,899.8011 STMX |
0.0071 EUR |
0.0065 EUR |
0.0074 EUR |
0.0067 EUR |
| 2024-08-03 |
0.0072 EUR |
51,420,452.9679 STMX |
0.0073 EUR |
0.0068 EUR |
0.0076 EUR |
0.0071 EUR |
| 2024-08-02 |
0.0078 EUR |
143,671,047.7161 STMX |
0.0077 EUR |
0.0070 EUR |
0.0084 EUR |
0.0073 EUR |
| 2024-08-01 |
0.0077 EUR |
77,971,074.5412 STMX |
0.0078 EUR |
0.0071 EUR |
0.0081 EUR |
0.0079 EUR |
| 2024-07-31 |
0.0079 EUR |
115,757,657.0158 STMX |
0.0080 EUR |
0.0076 EUR |
0.0081 EUR |
0.0077 EUR |
| 2024-07-30 |
0.0082 EUR |
287,179,394.6487 STMX |
0.0081 EUR |
0.0077 EUR |
0.0089 EUR |
0.0081 EUR |
| 2024-07-29 |
0.0086 EUR |
179,036,760.1486 STMX |
0.0081 EUR |
0.0080 EUR |
0.0092 EUR |
0.0081 EUR |
| 2024-07-28 |
0.0088 EUR |
320,290,099.4130 STMX |
0.0090 EUR |
0.0079 EUR |
0.0101 EUR |
0.0080 EUR |
| 2024-07-27 |
0.0090 EUR |
626,599,012.0321 STMX |
0.0089 EUR |
0.0086 EUR |
0.0096 EUR |
0.0089 EUR |
| 2024-07-26 |
0.0077 EUR |
590,486,676.8758 STMX |
0.0064 EUR |
0.0063 EUR |
0.0090 EUR |
0.0089 EUR |
| 2024-07-25 |
0.0070 EUR |
267,397,679.1716 STMX |
0.0072 EUR |
0.0062 EUR |
0.0077 EUR |
0.0065 EUR |
| 2024-07-24 |
0.0072 EUR |
443,398,932.9868 STMX |
0.0065 EUR |
0.0061 EUR |
0.0077 EUR |
0.0072 EUR |
| 2024-07-23 |
0.0060 EUR |
319,390,708.2022 STMX |
0.0051 EUR |
0.0049 EUR |
0.0064 EUR |
0.0062 EUR |
| 2024-07-22 |
0.0050 EUR |
20,441,940.1213 STMX |
0.0050 EUR |
0.0048 EUR |
0.0051 EUR |
0.0051 EUR |
| 2024-07-21 |
0.0049 EUR |
1,928,007.8979 STMX |
0.0049 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-07-20 |
0.0050 EUR |
7,303,928.8119 STMX |
0.0050 EUR |
0.0049 EUR |
0.0052 EUR |
0.0050 EUR |
| 2024-07-19 |
0.0049 EUR |
15,107,454.2731 STMX |
0.0047 EUR |
0.0047 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-07-18 |
0.0047 EUR |
3,045,827.2783 STMX |
0.0048 EUR |
0.0046 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-07-17 |
0.0048 EUR |
9,929,309.1044 STMX |
0.0049 EUR |
0.0047 EUR |
0.0049 EUR |
0.0047 EUR |
| 2024-07-16 |
0.0049 EUR |
19,837,681.4916 STMX |
0.0050 EUR |
0.0047 EUR |
0.0051 EUR |
0.0048 EUR |
| 2024-07-15 |
0.0048 EUR |
5,677,318.8989 STMX |
0.0048 EUR |
0.0048 EUR |
0.0050 EUR |
0.0050 EUR |
| 2024-07-14 |
0.0048 EUR |
5,340,203.7372 STMX |
0.0048 EUR |
0.0047 EUR |
0.0048 EUR |
0.0048 EUR |
| 2024-07-13 |
0.0047 EUR |
4,788,607.4627 STMX |
0.0047 EUR |
0.0046 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-07-12 |
0.0046 EUR |
4,767,821.4203 STMX |
0.0045 EUR |
0.0045 EUR |
0.0047 EUR |
0.0047 EUR |
| 2024-07-11 |
0.0046 EUR |
8,587,539.4136 STMX |
0.0046 EUR |
0.0045 EUR |
0.0047 EUR |
0.0046 EUR |
| 2024-07-10 |
0.0047 EUR |
16,245,278.2087 STMX |
0.0047 EUR |
0.0046 EUR |
0.0049 EUR |
0.0046 EUR |
| 2024-07-09 |
0.0047 EUR |
52,302,553.6059 STMX |
0.0044 EUR |
0.0044 EUR |
0.0050 EUR |
0.0047 EUR |
| 2024-07-08 |
0.0045 EUR |
35,792,407.0647 STMX |
0.0044 EUR |
0.0043 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-07-07 |
0.0045 EUR |
10,497,365.4869 STMX |
0.0047 EUR |
0.0044 EUR |
0.0047 EUR |
0.0044 EUR |
| 2024-07-06 |
0.0046 EUR |
113,860,568.2179 STMX |
0.0043 EUR |
0.0043 EUR |
0.0048 EUR |
0.0047 EUR |
| 2024-07-05 |
0.0040 EUR |
39,539,633.8217 STMX |
0.0039 EUR |
0.0034 EUR |
0.0044 EUR |
0.0043 EUR |
| 2024-07-04 |
0.0045 EUR |
114,241,405.1956 STMX |
0.0044 EUR |
0.0040 EUR |
0.0048 EUR |
0.0042 EUR |
| 2024-07-03 |
0.0046 EUR |
166,545,244.4779 STMX |
0.0044 EUR |
0.0043 EUR |
0.0048 EUR |
0.0044 EUR |
| 2024-07-02 |
0.0044 EUR |
3,610,997.2620 STMX |
0.0044 EUR |
0.0044 EUR |
0.0045 EUR |
0.0044 EUR |
| 2024-07-01 |
0.0045 EUR |
7,096,725.4968 STMX |
0.0045 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2024-06-30 |
0.0045 EUR |
11,317,763.2522 STMX |
0.0045 EUR |
0.0043 EUR |
0.0046 EUR |
0.0046 EUR |
| 2024-06-29 |
0.0046 EUR |
41,486,828.4511 STMX |
0.0046 EUR |
0.0044 EUR |
0.0048 EUR |
0.0044 EUR |
| 2024-06-28 |
0.0045 EUR |
6,840,250.9256 STMX |
0.0045 EUR |
0.0044 EUR |
0.0046 EUR |
0.0044 EUR |
| 2024-06-27 |
0.0044 EUR |
9,029,354.8812 STMX |
0.0044 EUR |
0.0043 EUR |
0.0045 EUR |
0.0045 EUR |
| 2024-06-26 |
0.0046 EUR |
15,342,708.8210 STMX |
0.0045 EUR |
0.0044 EUR |
0.0047 EUR |
0.0045 EUR |
| 2024-06-25 |
0.0045 EUR |
28,733,469.8408 STMX |
0.0043 EUR |
0.0043 EUR |
0.0046 EUR |
0.0045 EUR |
| 2024-06-24 |
0.0041 EUR |
7,819,061.6994 STMX |
0.0042 EUR |
0.0040 EUR |
0.0043 EUR |
0.0043 EUR |
| 2024-06-23 |
0.0044 EUR |
18,181,004.7724 STMX |
0.0043 EUR |
0.0042 EUR |
0.0045 EUR |
0.0042 EUR |
| 2024-06-22 |
0.0043 EUR |
4,583,635.3768 STMX |
0.0042 EUR |
0.0042 EUR |
0.0043 EUR |
0.0043 EUR |
| 2024-06-21 |
0.0043 EUR |
6,035,723.5216 STMX |
0.0043 EUR |
0.0042 EUR |
0.0044 EUR |
0.0042 EUR |
| 2024-06-20 |
0.0044 EUR |
9,088,230.9151 STMX |
0.0043 EUR |
0.0043 EUR |
0.0045 EUR |
0.0043 EUR |
| 2024-06-19 |
0.0043 EUR |
4,117,484.0082 STMX |
0.0042 EUR |
0.0041 EUR |
0.0043 EUR |
0.0042 EUR |