Market [unlinked] / EUR
Identifier on Bitvavo: STO-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0649 EUR |
24,998.8229 |
0.0647 EUR |
0.0638 EUR |
0.0668 EUR |
0.0649 EUR |
| 2026-02-02 |
0.0661 EUR |
62,588.1359 |
0.0666 EUR |
0.0640 EUR |
0.0669 EUR |
0.0650 EUR |
| 2026-02-01 |
0.0666 EUR |
76,317.8502 |
0.0679 EUR |
0.0672 EUR |
0.0690 EUR |
0.0676 EUR |
| 2026-01-31 |
0.0734 EUR |
88,798.5541 |
0.0727 EUR |
0.0706 EUR |
0.0747 EUR |
0.0706 EUR |
| 2026-01-30 |
0.0736 EUR |
210,083.2546 |
0.0752 EUR |
0.0718 EUR |
0.0753 EUR |
0.0725 EUR |
| 2026-01-29 |
0.0743 EUR |
285,603.2556 |
0.0752 EUR |
0.0725 EUR |
0.0768 EUR |
0.0749 EUR |
| 2026-01-28 |
0.0761 EUR |
341,282.1013 |
0.0763 EUR |
0.0725 EUR |
0.0777 EUR |
0.0735 EUR |
| 2026-01-27 |
0.0763 EUR |
3,383,327.5150 |
0.0721 EUR |
0.0717 EUR |
0.0807 EUR |
0.0778 EUR |
| 2026-01-26 |
0.0739 EUR |
3,273,939.6685 |
0.0700 EUR |
0.0692 EUR |
0.0812 EUR |
0.0704 EUR |
| 2026-01-25 |
0.0710 EUR |
2,457,796.4553 |
0.0691 EUR |
0.0669 EUR |
0.0741 EUR |
0.0711 EUR |
| 2026-01-24 |
0.0705 EUR |
579,117.0727 |
0.0683 EUR |
0.0677 EUR |
0.0738 EUR |
0.0690 EUR |
| 2026-01-23 |
0.0701 EUR |
274,101.9438 |
0.0701 EUR |
0.0690 EUR |
0.0714 EUR |
0.0690 EUR |
| 2026-01-22 |
0.0711 EUR |
2,386,300.7451 |
0.0743 EUR |
0.0672 EUR |
0.0748 EUR |
0.0680 EUR |
| 2026-01-21 |
0.0744 EUR |
1,172,659.0844 |
0.0746 EUR |
0.0730 EUR |
0.0776 EUR |
0.0749 EUR |
| 2026-01-20 |
0.0812 EUR |
2,626,870.6133 |
0.0853 EUR |
0.0742 EUR |
0.0853 EUR |
0.0754 EUR |
| 2026-01-19 |
0.0925 EUR |
7,750,260.5451 |
0.0878 EUR |
0.0796 EUR |
0.1059 EUR |
0.0867 EUR |
| 2026-01-18 |
0.1042 EUR |
8,439,801.5272 |
0.1137 EUR |
0.0870 EUR |
0.1137 EUR |
0.0891 EUR |
| 2026-01-17 |
0.0738 EUR |
1,447,780.5976 |
0.0664 EUR |
0.0664 EUR |
0.0801 EUR |
0.0766 EUR |
| 2026-01-16 |
0.0652 EUR |
131,559.7887 |
0.0649 EUR |
0.0645 EUR |
0.0654 EUR |
0.0653 EUR |
| 2026-01-15 |
0.0647 EUR |
214,167.5894 |
0.0639 EUR |
0.0623 EUR |
0.0657 EUR |
0.0643 EUR |
| 2026-01-14 |
0.0664 EUR |
118,353.8757 |
0.0667 EUR |
0.0655 EUR |
0.0677 EUR |
0.0667 EUR |
| 2026-01-13 |
0.0650 EUR |
103,068.9715 |
0.0647 EUR |
0.0646 EUR |
0.0659 EUR |
0.0659 EUR |
| 2026-01-12 |
0.0655 EUR |
119,307.9884 |
0.0650 EUR |
0.0632 EUR |
0.0655 EUR |
0.0654 EUR |
| 2026-01-11 |
0.0671 EUR |
175,846.0326 |
0.0669 EUR |
0.0656 EUR |
0.0690 EUR |
0.0656 EUR |
| 2026-01-10 |
0.0671 EUR |
118,797.2324 |
0.0661 EUR |
0.0660 EUR |
0.0674 EUR |
0.0672 EUR |
| 2026-01-09 |
0.0673 EUR |
152,631.4508 |
0.0673 EUR |
0.0672 EUR |
0.0689 EUR |
0.0681 EUR |
| 2026-01-08 |
0.0667 EUR |
143,124.1871 |
0.0665 EUR |
0.0650 EUR |
0.0678 EUR |
0.0672 EUR |
| 2026-01-07 |
0.0694 EUR |
326,943.7141 |
0.0694 EUR |
0.0684 EUR |
0.0708 EUR |
0.0693 EUR |
| 2026-01-06 |
0.0695 EUR |
592,629.9264 |
0.0696 EUR |
0.0678 EUR |
0.0707 EUR |
0.0687 EUR |
| 2026-01-05 |
0.0674 EUR |
80,530.2128 |
0.0671 EUR |
0.0657 EUR |
0.0690 EUR |
0.0690 EUR |
| 2026-01-04 |
0.0663 EUR |
226,984.9261 |
0.0655 EUR |
0.0655 EUR |
0.0677 EUR |
0.0672 EUR |
| 2026-01-03 |
0.0654 EUR |
112,767.4758 |
0.0661 EUR |
0.0647 EUR |
0.0668 EUR |
0.0652 EUR |
| 2026-01-02 |
0.0646 EUR |
125,921.1895 |
0.0641 EUR |
0.0637 EUR |
0.0661 EUR |
0.0661 EUR |
| 2026-01-01 |
0.0632 EUR |
298,065.2555 |
0.0629 EUR |
0.0621 EUR |
0.0645 EUR |
0.0645 EUR |
| 2025-12-31 |
0.0660 EUR |
284,656.1945 |
0.0669 EUR |
0.0631 EUR |
0.0673 EUR |
0.0639 EUR |
| 2025-12-30 |
0.0694 EUR |
284,773.7673 |
0.0698 EUR |
0.0681 EUR |
0.0707 EUR |
0.0683 EUR |
| 2025-12-29 |
0.0687 EUR |
465,184.5358 |
0.0689 EUR |
0.0668 EUR |
0.0723 EUR |
0.0691 EUR |
| 2025-12-28 |
0.0716 EUR |
689,728.5737 |
0.0779 EUR |
0.0668 EUR |
0.0788 EUR |
0.0685 EUR |
| 2025-12-27 |
0.0799 EUR |
107,674.2955 |
0.0815 EUR |
0.0776 EUR |
0.0823 EUR |
0.0785 EUR |
| 2025-12-26 |
0.0845 EUR |
289,277.7855 |
0.0901 EUR |
0.0808 EUR |
0.0901 EUR |
0.0810 EUR |
| 2025-12-25 |
0.0931 EUR |
19,275.2704 |
0.0933 EUR |
0.0925 EUR |
0.0934 EUR |
0.0925 EUR |
| 2025-12-24 |
0.0942 EUR |
30,838.8224 |
0.0944 EUR |
0.0924 EUR |
0.0950 EUR |
0.0929 EUR |
| 2025-12-23 |
0.0943 EUR |
9,539.8432 |
0.0960 EUR |
0.0953 EUR |
0.0963 EUR |
0.0960 EUR |
| 2025-12-22 |
0.0942 EUR |
63,581.7466 |
0.0945 EUR |
0.0916 EUR |
0.0979 EUR |
0.0949 EUR |
| 2025-12-21 |
0.0967 EUR |
110,893.1285 |
0.1001 EUR |
0.0943 EUR |
0.1001 EUR |
0.0959 EUR |
| 2025-12-20 |
0.1011 EUR |
44,281.2791 |
0.1015 EUR |
0.0993 EUR |
0.1015 EUR |
0.0995 EUR |
| 2025-12-19 |
0.0988 EUR |
132,732.0361 |
0.0977 EUR |
0.0971 EUR |
0.1006 EUR |
0.0997 EUR |
| 2025-12-18 |
0.1004 EUR |
36,174.2198 |
0.1020 EUR |
0.0974 EUR |
0.1020 EUR |
0.0982 EUR |
| 2025-12-17 |
0.1026 EUR |
105,967.0376 |
0.1039 EUR |
0.1020 EUR |
0.1039 EUR |
0.1030 EUR |
| 2025-12-16 |
0.1013 EUR |
198.9225 |
0.1013 EUR |
0.1013 EUR |
0.1013 EUR |
0.1013 EUR |