Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.7856 EUR |
48,543.9784 STX |
0.7829 EUR |
0.7702 EUR |
0.7846 EUR |
0.7792 EUR |
| 2025-05-27 |
0.7861 EUR |
223,070.8625 STX |
0.7777 EUR |
0.7620 EUR |
0.8046 EUR |
0.7807 EUR |
| 2025-05-26 |
0.7826 EUR |
183,185.5603 STX |
0.7791 EUR |
0.7678 EUR |
0.7959 EUR |
0.7706 EUR |
| 2025-05-25 |
0.7726 EUR |
179,976.6283 STX |
0.7860 EUR |
0.7485 EUR |
0.7906 EUR |
0.7545 EUR |
| 2025-05-24 |
0.8020 EUR |
292,889.9534 STX |
0.8032 EUR |
0.7904 EUR |
0.8148 EUR |
0.7941 EUR |
| 2025-05-23 |
0.8551 EUR |
457,871.7076 STX |
0.8847 EUR |
0.8058 EUR |
0.9024 EUR |
0.8325 EUR |
| 2025-05-22 |
0.8576 EUR |
419,768.3050 STX |
0.8254 EUR |
0.8185 EUR |
0.9014 EUR |
0.8926 EUR |
| 2025-05-21 |
0.7957 EUR |
579,498.2317 STX |
0.7801 EUR |
0.7603 EUR |
0.8361 EUR |
0.7948 EUR |
| 2025-05-20 |
0.7601 EUR |
445,281.9103 STX |
0.7668 EUR |
0.7406 EUR |
0.7774 EUR |
0.7648 EUR |
| 2025-05-19 |
0.7449 EUR |
390,185.6291 STX |
0.7928 EUR |
0.7228 EUR |
0.7968 EUR |
0.7556 EUR |
| 2025-05-18 |
0.7814 EUR |
458,769.2683 STX |
0.7580 EUR |
0.7450 EUR |
0.8129 EUR |
0.7495 EUR |
| 2025-05-17 |
0.7728 EUR |
372,022.3807 STX |
0.7854 EUR |
0.7490 EUR |
0.7854 EUR |
0.7533 EUR |
| 2025-05-16 |
0.8073 EUR |
352,615.8898 STX |
0.7916 EUR |
0.7916 EUR |
0.8218 EUR |
0.7959 EUR |
| 2025-05-15 |
0.7994 EUR |
684,317.7260 STX |
0.8409 EUR |
0.7715 EUR |
0.8493 EUR |
0.7909 EUR |
| 2025-05-14 |
0.8583 EUR |
306,697.5003 STX |
0.8959 EUR |
0.8333 EUR |
0.8998 EUR |
0.8436 EUR |
| 2025-05-13 |
0.8786 EUR |
272,246.5072 STX |
0.8853 EUR |
0.8346 EUR |
0.9095 EUR |
0.9006 EUR |
| 2025-05-12 |
0.8996 EUR |
711,836.9440 STX |
0.8890 EUR |
0.8428 EUR |
0.9335 EUR |
0.8823 EUR |
| 2025-05-11 |
0.9021 EUR |
955,874.5299 STX |
0.9266 EUR |
0.8686 EUR |
0.9523 EUR |
0.8924 EUR |
| 2025-05-10 |
0.9006 EUR |
1,265,357.9868 STX |
0.8688 EUR |
0.8590 EUR |
0.9326 EUR |
0.9040 EUR |
| 2025-05-09 |
0.8635 EUR |
773,377.7026 STX |
0.8818 EUR |
0.8423 EUR |
0.8818 EUR |
0.8644 EUR |
| 2025-05-08 |
0.8228 EUR |
1,042,837.3114 STX |
0.7954 EUR |
0.7827 EUR |
0.8786 EUR |
0.8722 EUR |
| 2025-05-07 |
0.7435 EUR |
1,823,119.1082 STX |
0.7064 EUR |
0.6984 EUR |
0.7841 EUR |
0.7668 EUR |
| 2025-05-06 |
0.6795 EUR |
610,765.1225 STX |
0.6825 EUR |
0.6428 EUR |
0.7046 EUR |
0.7016 EUR |
| 2025-05-05 |
0.6745 EUR |
311,765.5165 STX |
0.6739 EUR |
0.6571 EUR |
0.6890 EUR |
0.6848 EUR |
| 2025-05-04 |
0.6893 EUR |
253,231.3949 STX |
0.6837 EUR |
0.6715 EUR |
0.7079 EUR |
0.6770 EUR |
| 2025-05-03 |
0.7094 EUR |
156,070.9222 STX |
0.7325 EUR |
0.6843 EUR |
0.7325 EUR |
0.6904 EUR |
| 2025-05-02 |
0.7348 EUR |
405,949.2076 STX |
0.7394 EUR |
0.7152 EUR |
0.7525 EUR |
0.7233 EUR |
| 2025-05-01 |
0.7383 EUR |
370,554.4289 STX |
0.7204 EUR |
0.7157 EUR |
0.7549 EUR |
0.7474 EUR |
| 2025-04-30 |
0.6990 EUR |
464,185.0609 STX |
0.7229 EUR |
0.6754 EUR |
0.7283 EUR |
0.7152 EUR |
| 2025-04-29 |
0.7372 EUR |
356,962.6934 STX |
0.7500 EUR |
0.7215 EUR |
0.7770 EUR |
0.7387 EUR |
| 2025-04-28 |
0.7537 EUR |
1,075,096.9005 STX |
0.7403 EUR |
0.7220 EUR |
0.7917 EUR |
0.7378 EUR |
| 2025-04-27 |
0.7770 EUR |
1,393,900.5902 STX |
0.7498 EUR |
0.7430 EUR |
0.8214 EUR |
0.7642 EUR |
| 2025-04-26 |
0.7599 EUR |
255,812.2012 STX |
0.7684 EUR |
0.7399 EUR |
0.7798 EUR |
0.7407 EUR |
| 2025-04-25 |
0.7829 EUR |
1,907,533.1377 STX |
0.7672 EUR |
0.7551 EUR |
0.8137 EUR |
0.7674 EUR |
| 2025-04-24 |
0.7199 EUR |
3,399,905.2906 STX |
0.6857 EUR |
0.6489 EUR |
0.7579 EUR |
0.7303 EUR |
| 2025-04-23 |
0.7000 EUR |
1,815,283.7097 STX |
0.7132 EUR |
0.6662 EUR |
0.7350 EUR |
0.6836 EUR |
| 2025-04-22 |
0.6515 EUR |
4,224,075.6004 STX |
0.6072 EUR |
0.6010 EUR |
0.7244 EUR |
0.7180 EUR |
| 2025-04-21 |
0.6114 EUR |
4,684,714.4865 STX |
0.5529 EUR |
0.5529 EUR |
0.6308 EUR |
0.6072 EUR |
| 2025-04-20 |
0.5491 EUR |
972,681.4439 STX |
0.5388 EUR |
0.5302 EUR |
0.5665 EUR |
0.5561 EUR |
| 2025-04-19 |
0.5292 EUR |
447,711.8487 STX |
0.5187 EUR |
0.5180 EUR |
0.5409 EUR |
0.5409 EUR |
| 2025-04-18 |
0.5192 EUR |
320,491.9738 STX |
0.5123 EUR |
0.5072 EUR |
0.5261 EUR |
0.5192 EUR |
| 2025-04-17 |
0.5106 EUR |
585,319.9508 STX |
0.5067 EUR |
0.5000 EUR |
0.5214 EUR |
0.5201 EUR |
| 2025-04-16 |
0.5149 EUR |
478,766.5012 STX |
0.5148 EUR |
0.5048 EUR |
0.5213 EUR |
0.5132 EUR |
| 2025-04-15 |
0.5322 EUR |
482,714.0872 STX |
0.5308 EUR |
0.5210 EUR |
0.5459 EUR |
0.5221 EUR |
| 2025-04-14 |
0.5409 EUR |
699,773.4056 STX |
0.5386 EUR |
0.5259 EUR |
0.5555 EUR |
0.5308 EUR |
| 2025-04-13 |
0.5522 EUR |
725,732.7472 STX |
0.5701 EUR |
0.5328 EUR |
0.5714 EUR |
0.5358 EUR |
| 2025-04-12 |
0.5605 EUR |
465,255.3538 STX |
0.5417 EUR |
0.5334 EUR |
0.5775 EUR |
0.5701 EUR |
| 2025-04-11 |
0.5396 EUR |
883,957.4688 STX |
0.5286 EUR |
0.5230 EUR |
0.5560 EUR |
0.5446 EUR |
| 2025-04-10 |
0.5424 EUR |
983,386.5241 STX |
0.5531 EUR |
0.5126 EUR |
0.5656 EUR |
0.5302 EUR |
| 2025-04-09 |
0.5101 EUR |
1,640,080.4889 STX |
0.4869 EUR |
0.4721 EUR |
0.5604 EUR |
0.5528 EUR |