Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
2.4909 EUR |
6,483.3294 STX |
2.4174 EUR |
2.3295 EUR |
2.4200 EUR |
2.3820 EUR |
| 2024-04-26 |
2.4755 EUR |
566,420.1086 STX |
2.4905 EUR |
2.4074 EUR |
2.5522 EUR |
2.4276 EUR |
| 2024-04-25 |
2.5379 EUR |
622,584.5661 STX |
2.5296 EUR |
2.4514 EUR |
2.6205 EUR |
2.5049 EUR |
| 2024-04-24 |
2.6430 EUR |
810,440.8882 STX |
2.7006 EUR |
2.5106 EUR |
2.8064 EUR |
2.5537 EUR |
| 2024-04-23 |
2.8360 EUR |
276,273.0377 STX |
2.8304 EUR |
2.6786 EUR |
2.9500 EUR |
2.6867 EUR |
| 2024-04-22 |
2.7223 EUR |
107,784.0275 STX |
2.6438 EUR |
2.6088 EUR |
2.8180 EUR |
2.8180 EUR |
| 2024-04-21 |
2.6271 EUR |
107,296.2306 STX |
2.5564 EUR |
2.5262 EUR |
2.7046 EUR |
2.6164 EUR |
| 2024-04-20 |
2.4305 EUR |
368,191.8012 STX |
2.3064 EUR |
2.2546 EUR |
2.5374 EUR |
2.5161 EUR |
| 2024-04-19 |
2.2840 EUR |
372,349.0039 STX |
2.2890 EUR |
2.0706 EUR |
2.3709 EUR |
2.2920 EUR |
| 2024-04-18 |
2.2429 EUR |
242,171.7312 STX |
2.1069 EUR |
2.0701 EUR |
2.3358 EUR |
2.2997 EUR |
| 2024-04-17 |
2.1539 EUR |
216,728.6520 STX |
2.2569 EUR |
2.0667 EUR |
2.2771 EUR |
2.1100 EUR |
| 2024-04-16 |
2.2878 EUR |
1,594,085.6464 STX |
2.3696 EUR |
2.1472 EUR |
2.4172 EUR |
2.2760 EUR |
| 2024-04-15 |
2.4733 EUR |
257,017.1480 STX |
2.5708 EUR |
2.3100 EUR |
2.6460 EUR |
2.3824 EUR |
| 2024-04-14 |
2.4804 EUR |
277,037.5019 STX |
2.4013 EUR |
2.2883 EUR |
2.6430 EUR |
2.5822 EUR |
| 2024-04-13 |
2.3291 EUR |
428,200.9963 STX |
2.5000 EUR |
1.9372 EUR |
2.6436 EUR |
2.2502 EUR |
| 2024-04-12 |
2.4681 EUR |
581,549.5458 STX |
2.7995 EUR |
2.1469 EUR |
2.8635 EUR |
2.5130 EUR |
| 2024-04-11 |
2.8175 EUR |
104,990.4927 STX |
2.8628 EUR |
2.7340 EUR |
2.9010 EUR |
2.7574 EUR |
| 2024-04-10 |
2.8590 EUR |
120,262.1557 STX |
2.9304 EUR |
2.7600 EUR |
2.9725 EUR |
2.8771 EUR |
| 2024-04-09 |
3.0212 EUR |
155,374.4049 STX |
3.2015 EUR |
2.8841 EUR |
3.2552 EUR |
2.9264 EUR |
| 2024-04-08 |
3.1932 EUR |
169,808.2055 STX |
3.0465 EUR |
2.9790 EUR |
3.2484 EUR |
3.2045 EUR |
| 2024-04-07 |
3.0172 EUR |
84,778.5643 STX |
2.9512 EUR |
2.9502 EUR |
3.1046 EUR |
3.0133 EUR |
| 2024-04-06 |
2.9363 EUR |
45,323.3176 STX |
2.8479 EUR |
2.8338 EUR |
2.9918 EUR |
2.9694 EUR |
| 2024-04-05 |
2.8377 EUR |
713,721.4616 STX |
3.0389 EUR |
2.6719 EUR |
3.0930 EUR |
2.8603 EUR |
| 2024-04-04 |
2.9848 EUR |
183,954.0579 STX |
2.9044 EUR |
2.8477 EUR |
3.0883 EUR |
2.9907 EUR |
| 2024-04-03 |
3.0051 EUR |
198,162.6231 STX |
3.0494 EUR |
2.8443 EUR |
3.1382 EUR |
2.8931 EUR |
| 2024-04-02 |
3.1842 EUR |
153,954.1613 STX |
3.3750 EUR |
3.1041 EUR |
3.3750 EUR |
3.1247 EUR |
| 2024-04-01 |
3.3840 EUR |
282,604.9224 STX |
3.3836 EUR |
3.1608 EUR |
3.5669 EUR |
3.3702 EUR |
| 2024-03-31 |
3.2866 EUR |
87,833.9367 STX |
3.3506 EUR |
3.2623 EUR |
3.4098 EUR |
3.2786 EUR |
| 2024-03-30 |
3.3504 EUR |
145,775.6386 STX |
3.3967 EUR |
3.2496 EUR |
3.4414 EUR |
3.3861 EUR |
| 2024-03-29 |
3.3483 EUR |
219,037.3716 STX |
3.1916 EUR |
3.1751 EUR |
3.4464 EUR |
3.3904 EUR |
| 2024-03-28 |
3.1624 EUR |
116,715.7425 STX |
3.1229 EUR |
3.0834 EUR |
3.2340 EUR |
3.1943 EUR |
| 2024-03-27 |
3.1615 EUR |
164,038.9970 STX |
3.1898 EUR |
3.0384 EUR |
3.2939 EUR |
3.1342 EUR |
| 2024-03-26 |
3.2743 EUR |
271,892.4755 STX |
3.3354 EUR |
3.1624 EUR |
3.3678 EUR |
3.1878 EUR |
| 2024-03-25 |
3.3165 EUR |
470,297.4388 STX |
3.3883 EUR |
3.1630 EUR |
3.5014 EUR |
3.3383 EUR |
| 2024-03-24 |
3.3458 EUR |
244,932.3667 STX |
3.3818 EUR |
3.2386 EUR |
3.4690 EUR |
3.3601 EUR |
| 2024-03-23 |
3.2594 EUR |
290,059.8150 STX |
3.1654 EUR |
3.1311 EUR |
3.3999 EUR |
3.3521 EUR |
| 2024-03-22 |
3.2246 EUR |
583,899.2559 STX |
3.0191 EUR |
3.0120 EUR |
3.4192 EUR |
3.1408 EUR |
| 2024-03-21 |
3.0750 EUR |
1,147,022.7606 STX |
3.1320 EUR |
2.9350 EUR |
3.2855 EUR |
3.0178 EUR |
| 2024-03-20 |
2.8739 EUR |
1,318,791.1988 STX |
2.4693 EUR |
2.4580 EUR |
3.2612 EUR |
3.0835 EUR |
| 2024-03-19 |
2.5694 EUR |
1,018,750.3326 STX |
2.4423 EUR |
2.2701 EUR |
2.7315 EUR |
2.4651 EUR |
| 2024-03-18 |
2.4607 EUR |
149,932.7526 STX |
2.5250 EUR |
2.3628 EUR |
2.5620 EUR |
2.4351 EUR |
| 2024-03-17 |
2.5040 EUR |
242,023.3584 STX |
2.4359 EUR |
2.3491 EUR |
2.5765 EUR |
2.5463 EUR |
| 2024-03-16 |
2.4649 EUR |
149,729.1471 STX |
2.5624 EUR |
2.3014 EUR |
2.5981 EUR |
2.3617 EUR |
| 2024-03-15 |
2.5294 EUR |
307,546.7911 STX |
2.7075 EUR |
2.3500 EUR |
2.7326 EUR |
2.5627 EUR |
| 2024-03-14 |
2.6944 EUR |
218,111.0457 STX |
2.8239 EUR |
2.5330 EUR |
2.8449 EUR |
2.6855 EUR |
| 2024-03-13 |
2.8163 EUR |
272,077.8797 STX |
2.7775 EUR |
2.7000 EUR |
2.9048 EUR |
2.8265 EUR |
| 2024-03-12 |
2.7340 EUR |
298,275.7112 STX |
2.8017 EUR |
2.5834 EUR |
2.8653 EUR |
2.7654 EUR |
| 2024-03-11 |
2.8671 EUR |
1,066,709.5129 STX |
2.6979 EUR |
2.5654 EUR |
3.0969 EUR |
2.8033 EUR |
| 2024-03-10 |
2.8281 EUR |
1,507,282.3565 STX |
2.5573 EUR |
2.5530 EUR |
3.0360 EUR |
2.6801 EUR |
| 2024-03-09 |
2.5806 EUR |
247,718.7192 STX |
2.5817 EUR |
2.5500 EUR |
2.6242 EUR |
2.5584 EUR |