Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.3443 EUR |
66,995.2609 STX |
0.3415 EUR |
0.3372 EUR |
0.3510 EUR |
0.3427 EUR |
| 2022-09-26 |
0.3319 EUR |
11,801.7544 STX |
0.3310 EUR |
0.3297 EUR |
0.3421 EUR |
0.3394 EUR |
| 2022-09-25 |
0.3391 EUR |
25,295.3150 STX |
0.3436 EUR |
0.3345 EUR |
0.3451 EUR |
0.3347 EUR |
| 2022-09-24 |
0.3466 EUR |
4,259.9031 STX |
0.3484 EUR |
0.3424 EUR |
0.3497 EUR |
0.3424 EUR |
| 2022-09-23 |
0.3409 EUR |
31,263.2445 STX |
0.3500 EUR |
0.3348 EUR |
0.3500 EUR |
0.3462 EUR |
| 2022-09-22 |
0.3343 EUR |
10,001.3296 STX |
0.3287 EUR |
0.3287 EUR |
0.3428 EUR |
0.3428 EUR |
| 2022-09-21 |
0.3342 EUR |
15,728.4602 STX |
0.3352 EUR |
0.3308 EUR |
0.3491 EUR |
0.3352 EUR |
| 2022-09-20 |
0.3374 EUR |
207,319.8363 STX |
0.3325 EUR |
0.3280 EUR |
0.3559 EUR |
0.3375 EUR |
| 2022-09-19 |
0.3229 EUR |
46,666.4168 STX |
0.3268 EUR |
0.3157 EUR |
0.3354 EUR |
0.3299 EUR |
| 2022-09-18 |
0.3406 EUR |
17,612.8347 STX |
0.3528 EUR |
0.3255 EUR |
0.3558 EUR |
0.3306 EUR |
| 2022-09-17 |
0.3501 EUR |
9,878.1469 STX |
0.3498 EUR |
0.3474 EUR |
0.3578 EUR |
0.3558 EUR |
| 2022-09-16 |
0.3502 EUR |
44,670.2691 STX |
0.3448 EUR |
0.3421 EUR |
0.3554 EUR |
0.3457 EUR |
| 2022-09-15 |
0.3499 EUR |
13,740.3847 STX |
0.3549 EUR |
0.3404 EUR |
0.3601 EUR |
0.3463 EUR |
| 2022-09-14 |
0.3503 EUR |
31,101.8063 STX |
0.3512 EUR |
0.3460 EUR |
0.3620 EUR |
0.3620 EUR |
| 2022-09-13 |
0.3614 EUR |
38,301.8130 STX |
0.3819 EUR |
0.3467 EUR |
0.3820 EUR |
0.3525 EUR |
| 2022-09-12 |
0.3855 EUR |
21,339.1351 STX |
0.3857 EUR |
0.3782 EUR |
0.3907 EUR |
0.3821 EUR |
| 2022-09-11 |
0.3909 EUR |
35,126.2149 STX |
0.3850 EUR |
0.3818 EUR |
0.4081 EUR |
0.3855 EUR |
| 2022-09-10 |
0.3805 EUR |
37,331.7406 STX |
0.3790 EUR |
0.3740 EUR |
0.3921 EUR |
0.3819 EUR |
| 2022-09-09 |
0.3756 EUR |
98,566.4230 STX |
0.3618 EUR |
0.3605 EUR |
0.3848 EUR |
0.3779 EUR |
| 2022-09-08 |
0.3877 EUR |
743,579.4520 STX |
0.3532 EUR |
0.3472 EUR |
0.4393 EUR |
0.3610 EUR |
| 2022-09-07 |
0.3504 EUR |
36,915.7080 STX |
0.3456 EUR |
0.3395 EUR |
0.3572 EUR |
0.3518 EUR |
| 2022-09-06 |
0.3593 EUR |
59,743.0272 STX |
0.3696 EUR |
0.3431 EUR |
0.3747 EUR |
0.3432 EUR |
| 2022-09-05 |
0.3651 EUR |
16,315.3216 STX |
0.3722 EUR |
0.3612 EUR |
0.3733 EUR |
0.3655 EUR |
| 2022-09-04 |
0.3640 EUR |
14,904.2851 STX |
0.3639 EUR |
0.3602 EUR |
0.3691 EUR |
0.3669 EUR |
| 2022-09-03 |
0.3620 EUR |
22,827.1777 STX |
0.3640 EUR |
0.3598 EUR |
0.3649 EUR |
0.3614 EUR |
| 2022-09-02 |
0.3633 EUR |
36,047.5290 STX |
0.3603 EUR |
0.3599 EUR |
0.3668 EUR |
0.3599 EUR |
| 2022-09-01 |
0.3576 EUR |
18,739.7888 STX |
0.3599 EUR |
0.3553 EUR |
0.3630 EUR |
0.3620 EUR |
| 2022-08-31 |
0.3645 EUR |
11,884.8299 STX |
0.3659 EUR |
0.3586 EUR |
0.3701 EUR |
0.3628 EUR |
| 2022-08-30 |
0.3646 EUR |
56,693.5391 STX |
0.3694 EUR |
0.3521 EUR |
0.3767 EUR |
0.3637 EUR |
| 2022-08-29 |
0.3610 EUR |
139,108.2239 STX |
0.3606 EUR |
0.3552 EUR |
0.3843 EUR |
0.3663 EUR |
| 2022-08-28 |
0.3668 EUR |
8,281.2302 STX |
0.3663 EUR |
0.3636 EUR |
0.3708 EUR |
0.3666 EUR |
| 2022-08-27 |
0.3654 EUR |
17,770.7231 STX |
0.3590 EUR |
0.3590 EUR |
0.3693 EUR |
0.3624 EUR |
| 2022-08-26 |
0.3873 EUR |
122,646.4366 STX |
0.4034 EUR |
0.3713 EUR |
0.4082 EUR |
0.3757 EUR |
| 2022-08-25 |
0.4087 EUR |
204,629.8656 STX |
0.3866 EUR |
0.3866 EUR |
0.4271 EUR |
0.3997 EUR |
| 2022-08-24 |
0.3938 EUR |
36,552.9451 STX |
0.3815 EUR |
0.3815 EUR |
0.3999 EUR |
0.3946 EUR |
| 2022-08-23 |
0.3851 EUR |
26,556.8510 STX |
0.3882 EUR |
0.3739 EUR |
0.3911 EUR |
0.3895 EUR |
| 2022-08-22 |
0.3787 EUR |
21,114.1501 STX |
0.3918 EUR |
0.3700 EUR |
0.3918 EUR |
0.3803 EUR |
| 2022-08-21 |
0.3927 EUR |
31,418.5068 STX |
0.3913 EUR |
0.3891 EUR |
0.3995 EUR |
0.3932 EUR |
| 2022-08-20 |
0.3903 EUR |
31,899.4815 STX |
0.3937 EUR |
0.3808 EUR |
0.3979 EUR |
0.3884 EUR |
| 2022-08-19 |
0.4041 EUR |
82,759.5680 STX |
0.4326 EUR |
0.3908 EUR |
0.4326 EUR |
0.3908 EUR |
| 2022-08-18 |
0.4529 EUR |
21,958.5593 STX |
0.4539 EUR |
0.4455 EUR |
0.4597 EUR |
0.4455 EUR |
| 2022-08-17 |
0.4551 EUR |
14,946.5117 STX |
0.4770 EUR |
0.4459 EUR |
0.4836 EUR |
0.4459 EUR |
| 2022-08-16 |
0.4729 EUR |
34,090.3723 STX |
0.4770 EUR |
0.4639 EUR |
0.4773 EUR |
0.4686 EUR |
| 2022-08-15 |
0.4829 EUR |
38,959.9405 STX |
0.4775 EUR |
0.4692 EUR |
0.4941 EUR |
0.4763 EUR |
| 2022-08-14 |
0.4863 EUR |
39,357.3909 STX |
0.4919 EUR |
0.4775 EUR |
0.5031 EUR |
0.4775 EUR |
| 2022-08-13 |
0.5005 EUR |
14,372.4602 STX |
0.4964 EUR |
0.4917 EUR |
0.5078 EUR |
0.4961 EUR |
| 2022-08-12 |
0.4860 EUR |
33,872.3600 STX |
0.4878 EUR |
0.4796 EUR |
0.4983 EUR |
0.4969 EUR |
| 2022-08-11 |
0.4897 EUR |
22,323.0341 STX |
0.4784 EUR |
0.4734 EUR |
0.4961 EUR |
0.4876 EUR |
| 2022-08-10 |
0.4620 EUR |
71,148.4964 STX |
0.4629 EUR |
0.4515 EUR |
0.4789 EUR |
0.4789 EUR |
| 2022-08-09 |
0.4703 EUR |
18,702.4470 STX |
0.4959 EUR |
0.4593 EUR |
0.4959 EUR |
0.4683 EUR |