Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
1.8342 EUR |
117,806.7969 STX |
1.8900 EUR |
1.7980 EUR |
1.9061 EUR |
1.8046 EUR |
| 2024-05-18 |
1.9330 EUR |
125,895.8964 STX |
1.9175 EUR |
1.8850 EUR |
1.9712 EUR |
1.8853 EUR |
| 2024-05-17 |
1.8782 EUR |
568,127.9277 STX |
1.8220 EUR |
1.7476 EUR |
1.9680 EUR |
1.9311 EUR |
| 2024-05-16 |
1.8954 EUR |
441,596.1133 STX |
2.0009 EUR |
1.7952 EUR |
2.0262 EUR |
1.8214 EUR |
| 2024-05-15 |
1.9267 EUR |
372,220.7887 STX |
1.7482 EUR |
1.7300 EUR |
2.0218 EUR |
1.9908 EUR |
| 2024-05-14 |
1.8108 EUR |
141,485.4595 STX |
1.8601 EUR |
1.7440 EUR |
1.8852 EUR |
1.7440 EUR |
| 2024-05-13 |
1.8827 EUR |
176,593.7469 STX |
1.8504 EUR |
1.7476 EUR |
1.9346 EUR |
1.8680 EUR |
| 2024-05-12 |
1.8522 EUR |
34,807.8761 STX |
1.8372 EUR |
1.8210 EUR |
1.8926 EUR |
1.8486 EUR |
| 2024-05-11 |
1.8581 EUR |
52,000.1857 STX |
1.8791 EUR |
1.8306 EUR |
1.8856 EUR |
1.8338 EUR |
| 2024-05-10 |
1.9170 EUR |
134,164.6764 STX |
1.9407 EUR |
1.8598 EUR |
1.9888 EUR |
1.8691 EUR |
| 2024-05-09 |
1.9091 EUR |
140,450.7768 STX |
1.9154 EUR |
1.8471 EUR |
1.9733 EUR |
1.9421 EUR |
| 2024-05-08 |
1.9691 EUR |
91,503.8224 STX |
1.9876 EUR |
1.9126 EUR |
2.0190 EUR |
1.9209 EUR |
| 2024-05-07 |
2.0705 EUR |
74,549.6990 STX |
2.0481 EUR |
2.0200 EUR |
2.1183 EUR |
2.0211 EUR |
| 2024-05-06 |
2.1276 EUR |
602,836.3955 STX |
2.1422 EUR |
2.0200 EUR |
2.2560 EUR |
2.0444 EUR |
| 2024-05-05 |
2.1513 EUR |
153,252.9104 STX |
2.1908 EUR |
2.1101 EUR |
2.2044 EUR |
2.1425 EUR |
| 2024-05-04 |
2.2381 EUR |
417,548.4245 STX |
2.2101 EUR |
2.1793 EUR |
2.2898 EUR |
2.1943 EUR |
| 2024-05-03 |
2.0069 EUR |
230,613.6584 STX |
1.9421 EUR |
1.9031 EUR |
2.1500 EUR |
2.1451 EUR |
| 2024-05-02 |
1.9479 EUR |
194,870.7861 STX |
1.9961 EUR |
1.8960 EUR |
1.9993 EUR |
1.9628 EUR |
| 2024-05-01 |
1.8903 EUR |
542,924.1141 STX |
2.0220 EUR |
1.7931 EUR |
2.0701 EUR |
2.0013 EUR |
| 2024-04-30 |
2.1293 EUR |
240,127.4256 STX |
2.2902 EUR |
1.9718 EUR |
2.3700 EUR |
2.0394 EUR |
| 2024-04-29 |
2.2378 EUR |
143,466.6499 STX |
2.3093 EUR |
2.1780 EUR |
2.3261 EUR |
2.2979 EUR |
| 2024-04-28 |
2.3831 EUR |
38,507.0008 STX |
2.4015 EUR |
2.3410 EUR |
2.4294 EUR |
2.3418 EUR |
| 2024-04-27 |
2.3725 EUR |
33,373.8846 STX |
2.4174 EUR |
2.3295 EUR |
2.4330 EUR |
2.3564 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 |