Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2561 EUR |
1,624,273.7915 STX |
0.2455 EUR |
0.2447 EUR |
0.2757 EUR |
0.2630 EUR |
| 2026-02-02 |
0.2159 EUR |
187,921.8555 STX |
0.2189 EUR |
0.2093 EUR |
0.2209 EUR |
0.2178 EUR |
| 2026-02-01 |
0.2143 EUR |
209,150.3404 STX |
0.2221 EUR |
0.2176 EUR |
0.2237 EUR |
0.2192 EUR |
| 2026-01-31 |
0.2254 EUR |
505,236.3479 STX |
0.2435 EUR |
0.2000 EUR |
0.2462 EUR |
0.2117 EUR |
| 2026-01-30 |
0.2352 EUR |
266,820.1532 STX |
0.2400 EUR |
0.2287 EUR |
0.2405 EUR |
0.2389 EUR |
| 2026-01-29 |
0.2426 EUR |
204,173.4506 STX |
0.2493 EUR |
0.2310 EUR |
0.2493 EUR |
0.2416 EUR |
| 2026-01-28 |
0.2497 EUR |
109,897.8594 STX |
0.2492 EUR |
0.2467 EUR |
0.2535 EUR |
0.2508 EUR |
| 2026-01-27 |
0.2492 EUR |
103,093.0012 STX |
0.2530 EUR |
0.2443 EUR |
0.2538 EUR |
0.2509 EUR |
| 2026-01-26 |
0.2433 EUR |
360,974.9949 STX |
0.2391 EUR |
0.2373 EUR |
0.2539 EUR |
0.2522 EUR |
| 2026-01-25 |
0.2488 EUR |
109,499.5222 STX |
0.2559 EUR |
0.2394 EUR |
0.2559 EUR |
0.2394 EUR |
| 2026-01-24 |
0.2606 EUR |
62,979.6694 STX |
0.2616 EUR |
0.2556 EUR |
0.2617 EUR |
0.2558 EUR |
| 2026-01-23 |
0.2686 EUR |
126,094.8253 STX |
0.2691 EUR |
0.2587 EUR |
0.2752 EUR |
0.2645 EUR |
| 2026-01-22 |
0.2737 EUR |
549,487.7745 STX |
0.2711 EUR |
0.2652 EUR |
0.2832 EUR |
0.2680 EUR |
| 2026-01-21 |
0.2609 EUR |
89,039.8798 STX |
0.2595 EUR |
0.2582 EUR |
0.2688 EUR |
0.2590 EUR |
| 2026-01-20 |
0.2641 EUR |
164,511.7997 STX |
0.2779 EUR |
0.2568 EUR |
0.2781 EUR |
0.2568 EUR |
| 2026-01-19 |
0.2863 EUR |
162,109.7464 STX |
0.2939 EUR |
0.2722 EUR |
0.2939 EUR |
0.2805 EUR |
| 2026-01-18 |
0.3123 EUR |
40,167.8559 STX |
0.3130 EUR |
0.3061 EUR |
0.3132 EUR |
0.3066 EUR |
| 2026-01-17 |
0.3178 EUR |
203,739.8208 STX |
0.3215 EUR |
0.3142 EUR |
0.3222 EUR |
0.3170 EUR |
| 2026-01-16 |
0.3142 EUR |
125,265.3060 STX |
0.3128 EUR |
0.3083 EUR |
0.3173 EUR |
0.3136 EUR |
| 2026-01-15 |
0.3285 EUR |
69,275.2813 STX |
0.3303 EUR |
0.3176 EUR |
0.3320 EUR |
0.3218 EUR |
| 2026-01-14 |
0.3344 EUR |
156,633.7449 STX |
0.3408 EUR |
0.3298 EUR |
0.3424 EUR |
0.3319 EUR |
| 2026-01-13 |
0.3359 EUR |
208,484.8918 STX |
0.3249 EUR |
0.3237 EUR |
0.3431 EUR |
0.3368 EUR |
| 2026-01-12 |
0.3305 EUR |
226,612.2672 STX |
0.3256 EUR |
0.3162 EUR |
0.3429 EUR |
0.3394 EUR |
| 2026-01-11 |
0.3282 EUR |
225,309.4997 STX |
0.3345 EUR |
0.3232 EUR |
0.3409 EUR |
0.3267 EUR |
| 2026-01-10 |
0.3337 EUR |
812,290.6416 STX |
0.3217 EUR |
0.3142 EUR |
0.3524 EUR |
0.3385 EUR |
| 2026-01-09 |
0.3097 EUR |
258,745.1259 STX |
0.3021 EUR |
0.2935 EUR |
0.3274 EUR |
0.3109 EUR |
| 2026-01-08 |
0.2939 EUR |
333,575.6869 STX |
0.2950 EUR |
0.2810 EUR |
0.3042 EUR |
0.2983 EUR |
| 2026-01-07 |
0.3073 EUR |
82,000.0053 STX |
0.3157 EUR |
0.2979 EUR |
0.3157 EUR |
0.2982 EUR |
| 2026-01-06 |
0.3223 EUR |
250,879.0082 STX |
0.3277 EUR |
0.3072 EUR |
0.3329 EUR |
0.3191 EUR |
| 2026-01-05 |
0.3096 EUR |
478,034.5857 STX |
0.3020 EUR |
0.2958 EUR |
0.3222 EUR |
0.3199 EUR |
| 2026-01-04 |
0.2877 EUR |
942,052.7064 STX |
0.2593 EUR |
0.2590 EUR |
0.3167 EUR |
0.3070 EUR |
| 2026-01-03 |
0.2572 EUR |
544,242.6964 STX |
0.2358 EUR |
0.2354 EUR |
0.2695 EUR |
0.2553 EUR |
| 2026-01-02 |
0.2292 EUR |
93,743.1121 STX |
0.2223 EUR |
0.2223 EUR |
0.2357 EUR |
0.2357 EUR |
| 2026-01-01 |
0.2076 EUR |
56,583.2059 STX |
0.2074 EUR |
0.2045 EUR |
0.2186 EUR |
0.2181 EUR |
| 2025-12-31 |
0.2140 EUR |
103,490.5417 STX |
0.2150 EUR |
0.2025 EUR |
0.2178 EUR |
0.2025 EUR |
| 2025-12-30 |
0.2169 EUR |
20,757.2494 STX |
0.2159 EUR |
0.2155 EUR |
0.2193 EUR |
0.2181 EUR |
| 2025-12-29 |
0.2212 EUR |
103,440.1623 STX |
0.2257 EUR |
0.2188 EUR |
0.2283 EUR |
0.2188 EUR |
| 2025-12-28 |
0.2253 EUR |
25,698.2557 STX |
0.2251 EUR |
0.2199 EUR |
0.2273 EUR |
0.2213 EUR |
| 2025-12-27 |
0.2193 EUR |
13,263.0634 STX |
0.2193 EUR |
0.2182 EUR |
0.2210 EUR |
0.2206 EUR |
| 2025-12-26 |
0.2106 EUR |
42,860.9371 STX |
0.2075 EUR |
0.2075 EUR |
0.2155 EUR |
0.2135 EUR |
| 2025-12-25 |
0.2150 EUR |
17,615.5079 STX |
0.2111 EUR |
0.2111 EUR |
0.2169 EUR |
0.2153 EUR |
| 2025-12-24 |
0.2027 EUR |
183,896.3218 STX |
0.2079 EUR |
0.2006 EUR |
0.2091 EUR |
0.2088 EUR |
| 2025-12-23 |
0.2099 EUR |
21,025.6476 STX |
0.2106 EUR |
0.2050 EUR |
0.2106 EUR |
0.2051 EUR |
| 2025-12-22 |
0.2137 EUR |
11,559.0298 STX |
0.2134 EUR |
0.2123 EUR |
0.2162 EUR |
0.2161 EUR |
| 2025-12-21 |
0.2150 EUR |
29,819.8725 STX |
0.2185 EUR |
0.2097 EUR |
0.2186 EUR |
0.2122 EUR |
| 2025-12-20 |
0.2193 EUR |
25,706.8333 STX |
0.2171 EUR |
0.2171 EUR |
0.2215 EUR |
0.2189 EUR |
| 2025-12-19 |
0.2116 EUR |
157,593.1673 STX |
0.2053 EUR |
0.2032 EUR |
0.2190 EUR |
0.2152 EUR |
| 2025-12-18 |
0.2125 EUR |
17,303.0640 STX |
0.2100 EUR |
0.2067 EUR |
0.2186 EUR |
0.2083 EUR |
| 2025-12-17 |
0.2146 EUR |
40,399.5020 STX |
0.2216 EUR |
0.2110 EUR |
0.2280 EUR |
0.2110 EUR |
| 2025-12-16 |
0.2226 EUR |
85,648.3258 STX |
0.2211 EUR |
0.2200 EUR |
0.2263 EUR |
0.2236 EUR |