Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
0.5733 EUR |
64,723.5245 STX |
0.5876 EUR |
0.5760 EUR |
0.5910 EUR |
0.5760 EUR |
| 2025-06-29 |
0.5683 EUR |
242,613.2958 STX |
0.5689 EUR |
0.5620 EUR |
0.5738 EUR |
0.5721 EUR |
| 2025-06-28 |
0.5619 EUR |
188,463.5244 STX |
0.5636 EUR |
0.5543 EUR |
0.5681 EUR |
0.5679 EUR |
| 2025-06-27 |
0.5618 EUR |
301,015.1777 STX |
0.5598 EUR |
0.5498 EUR |
0.5710 EUR |
0.5626 EUR |
| 2025-06-26 |
0.5658 EUR |
266,080.0993 STX |
0.5754 EUR |
0.5439 EUR |
0.5794 EUR |
0.5605 EUR |
| 2025-06-25 |
0.5950 EUR |
761,189.2882 STX |
0.5740 EUR |
0.5716 EUR |
0.6350 EUR |
0.5716 EUR |
| 2025-06-24 |
0.5334 EUR |
434,012.5948 STX |
0.5449 EUR |
0.5393 EUR |
0.5777 EUR |
0.5703 EUR |
| 2025-06-23 |
0.4944 EUR |
716,451.3055 STX |
0.4860 EUR |
0.4814 EUR |
0.5186 EUR |
0.5186 EUR |
| 2025-06-22 |
0.4895 EUR |
850,971.0735 STX |
0.5071 EUR |
0.4534 EUR |
0.5133 EUR |
0.4745 EUR |
| 2025-06-21 |
0.5100 EUR |
442,507.0579 STX |
0.5315 EUR |
0.4896 EUR |
0.5340 EUR |
0.5018 EUR |
| 2025-06-20 |
0.5471 EUR |
563,461.4593 STX |
0.5468 EUR |
0.5201 EUR |
0.5676 EUR |
0.5386 EUR |
| 2025-06-19 |
0.5369 EUR |
159,321.3183 STX |
0.5357 EUR |
0.5299 EUR |
0.5434 EUR |
0.5352 EUR |
| 2025-06-18 |
0.5288 EUR |
252,389.9811 STX |
0.5310 EUR |
0.5100 EUR |
0.5399 EUR |
0.5270 EUR |
| 2025-06-17 |
0.5473 EUR |
543,546.7285 STX |
0.5449 EUR |
0.5209 EUR |
0.5685 EUR |
0.5266 EUR |
| 2025-06-16 |
0.5569 EUR |
301,274.0615 STX |
0.5365 EUR |
0.5328 EUR |
0.5743 EUR |
0.5716 EUR |
| 2025-06-15 |
0.5438 EUR |
207,619.2231 STX |
0.5436 EUR |
0.5364 EUR |
0.5521 EUR |
0.5364 EUR |
| 2025-06-14 |
0.5489 EUR |
331,718.2413 STX |
0.5520 EUR |
0.5448 EUR |
0.5538 EUR |
0.5473 EUR |
| 2025-06-13 |
0.5348 EUR |
252,766.5227 STX |
0.5428 EUR |
0.5204 EUR |
0.5502 EUR |
0.5492 EUR |
| 2025-06-12 |
0.5873 EUR |
308,099.0075 STX |
0.5960 EUR |
0.5711 EUR |
0.5960 EUR |
0.5819 EUR |
| 2025-06-11 |
0.6148 EUR |
197,845.3600 STX |
0.6251 EUR |
0.5910 EUR |
0.6303 EUR |
0.5946 EUR |
| 2025-06-10 |
0.5974 EUR |
195,297.0685 STX |
0.6128 EUR |
0.6002 EUR |
0.6203 EUR |
0.6059 EUR |
| 2025-06-09 |
0.5820 EUR |
428,049.0839 STX |
0.5678 EUR |
0.5595 EUR |
0.6129 EUR |
0.6094 EUR |
| 2025-06-08 |
0.5796 EUR |
157,462.5714 STX |
0.5859 EUR |
0.5700 EUR |
0.5900 EUR |
0.5712 EUR |
| 2025-06-07 |
0.5649 EUR |
641,933.7180 STX |
0.5571 EUR |
0.5520 EUR |
0.5850 EUR |
0.5850 EUR |
| 2025-06-06 |
0.5782 EUR |
1,144,037.5306 STX |
0.6045 EUR |
0.5444 EUR |
0.6245 EUR |
0.5568 EUR |
| 2025-06-05 |
0.6466 EUR |
201,216.3652 STX |
0.6561 EUR |
0.6095 EUR |
0.6646 EUR |
0.6184 EUR |
| 2025-06-04 |
0.6797 EUR |
157,949.6256 STX |
0.6915 EUR |
0.6557 EUR |
0.7004 EUR |
0.6596 EUR |
| 2025-06-03 |
0.6875 EUR |
374,455.7614 STX |
0.6656 EUR |
0.6656 EUR |
0.7048 EUR |
0.7040 EUR |
| 2025-06-02 |
0.6480 EUR |
134,972.9776 STX |
0.6617 EUR |
0.6322 EUR |
0.6617 EUR |
0.6359 EUR |
| 2025-06-01 |
0.6518 EUR |
104,234.7728 STX |
0.6544 EUR |
0.6369 EUR |
0.6611 EUR |
0.6569 EUR |
| 2025-05-31 |
0.6521 EUR |
253,274.6712 STX |
0.6596 EUR |
0.6256 EUR |
0.6669 EUR |
0.6621 EUR |
| 2025-05-30 |
0.6928 EUR |
298,792.0267 STX |
0.7260 EUR |
0.6539 EUR |
0.7278 EUR |
0.6608 EUR |
| 2025-05-29 |
0.7415 EUR |
175,057.4876 STX |
0.7643 EUR |
0.7199 EUR |
0.7781 EUR |
0.7368 EUR |
| 2025-05-28 |
0.7647 EUR |
291,950.6121 STX |
0.7829 EUR |
0.7413 EUR |
0.7853 EUR |
0.7551 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 |