Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
0.5004 EUR |
236,401.5736 STX |
0.5069 EUR |
0.4881 EUR |
0.5121 EUR |
0.4966 EUR |
| 2022-08-07 |
0.4809 EUR |
44,434.5857 STX |
0.4713 EUR |
0.4713 EUR |
0.4916 EUR |
0.4853 EUR |
| 2022-08-06 |
0.4771 EUR |
18,969.0518 STX |
0.4774 EUR |
0.4739 EUR |
0.4830 EUR |
0.4827 EUR |
| 2022-08-05 |
0.4738 EUR |
17,888.5640 STX |
0.4674 EUR |
0.4661 EUR |
0.4791 EUR |
0.4787 EUR |
| 2022-08-04 |
0.4587 EUR |
34,404.3386 STX |
0.4593 EUR |
0.4492 EUR |
0.4678 EUR |
0.4566 EUR |
| 2022-08-03 |
0.4694 EUR |
102,345.5393 STX |
0.4422 EUR |
0.4319 EUR |
0.4845 EUR |
0.4569 EUR |
| 2022-08-02 |
0.4320 EUR |
34,582.5326 STX |
0.4318 EUR |
0.4198 EUR |
0.4396 EUR |
0.4364 EUR |
| 2022-08-01 |
0.4473 EUR |
74,436.2097 STX |
0.4303 EUR |
0.4303 EUR |
0.4581 EUR |
0.4489 EUR |
| 2022-07-31 |
0.4449 EUR |
179,937.9696 STX |
0.4329 EUR |
0.4235 EUR |
0.4645 EUR |
0.4296 EUR |
| 2022-07-30 |
0.4406 EUR |
66,347.6455 STX |
0.4319 EUR |
0.4241 EUR |
0.4474 EUR |
0.4263 EUR |
| 2022-07-29 |
0.4235 EUR |
62,136.3752 STX |
0.4277 EUR |
0.4162 EUR |
0.4360 EUR |
0.4267 EUR |
| 2022-07-28 |
0.4140 EUR |
39,859.9041 STX |
0.4088 EUR |
0.4050 EUR |
0.4282 EUR |
0.4280 EUR |
| 2022-07-27 |
0.3977 EUR |
40,863.7495 STX |
0.3902 EUR |
0.3857 EUR |
0.4091 EUR |
0.4091 EUR |
| 2022-07-26 |
0.3867 EUR |
32,465.9573 STX |
0.3924 EUR |
0.3772 EUR |
0.3967 EUR |
0.3870 EUR |
| 2022-07-25 |
0.4035 EUR |
22,060.4473 STX |
0.4254 EUR |
0.3932 EUR |
0.4254 EUR |
0.3932 EUR |
| 2022-07-24 |
0.4373 EUR |
104,619.1891 STX |
0.4200 EUR |
0.4200 EUR |
0.4509 EUR |
0.4283 EUR |
| 2022-07-23 |
0.4226 EUR |
49,125.0721 STX |
0.4183 EUR |
0.4057 EUR |
0.4326 EUR |
0.4116 EUR |
| 2022-07-22 |
0.4283 EUR |
116,592.6378 STX |
0.4241 EUR |
0.4143 EUR |
0.4381 EUR |
0.4172 EUR |
| 2022-07-21 |
0.4139 EUR |
59,128.1946 STX |
0.4136 EUR |
0.4046 EUR |
0.4323 EUR |
0.4175 EUR |
| 2022-07-20 |
0.4404 EUR |
90,005.7659 STX |
0.4480 EUR |
0.4165 EUR |
0.4572 EUR |
0.4191 EUR |
| 2022-07-19 |
0.4220 EUR |
69,640.4882 STX |
0.4191 EUR |
0.4025 EUR |
0.4464 EUR |
0.4446 EUR |
| 2022-07-18 |
0.4057 EUR |
41,801.7330 STX |
0.3892 EUR |
0.3892 EUR |
0.4178 EUR |
0.4178 EUR |
| 2022-07-17 |
0.3876 EUR |
31,432.3555 STX |
0.3939 EUR |
0.3839 EUR |
0.3949 EUR |
0.3879 EUR |
| 2022-07-16 |
0.3793 EUR |
19,333.1521 STX |
0.3789 EUR |
0.3730 EUR |
0.3920 EUR |
0.3899 EUR |
| 2022-07-15 |
0.3792 EUR |
14,229.7703 STX |
0.3759 EUR |
0.3759 EUR |
0.3839 EUR |
0.3809 EUR |
| 2022-07-14 |
0.3682 EUR |
36,325.8227 STX |
0.3744 EUR |
0.3582 EUR |
0.3787 EUR |
0.3763 EUR |
| 2022-07-13 |
0.3588 EUR |
65,934.4700 STX |
0.3616 EUR |
0.3448 EUR |
0.3732 EUR |
0.3731 EUR |
| 2022-07-12 |
0.3642 EUR |
14,122.8129 STX |
0.3716 EUR |
0.3623 EUR |
0.3783 EUR |
0.3630 EUR |
| 2022-07-11 |
0.3844 EUR |
34,656.4820 STX |
0.3963 EUR |
0.3780 EUR |
0.4000 EUR |
0.3780 EUR |
| 2022-07-10 |
0.4072 EUR |
60,405.9306 STX |
0.4077 EUR |
0.3925 EUR |
0.4222 EUR |
0.3990 EUR |
| 2022-07-09 |
0.4048 EUR |
39,677.2773 STX |
0.3963 EUR |
0.3963 EUR |
0.4095 EUR |
0.4084 EUR |
| 2022-07-08 |
0.3994 EUR |
19,822.6305 STX |
0.4008 EUR |
0.3940 EUR |
0.4064 EUR |
0.3997 EUR |
| 2022-07-07 |
0.3950 EUR |
33,053.8666 STX |
0.3870 EUR |
0.3813 EUR |
0.4063 EUR |
0.4063 EUR |
| 2022-07-06 |
0.3858 EUR |
43,274.0756 STX |
0.3884 EUR |
0.3790 EUR |
0.3892 EUR |
0.3888 EUR |
| 2022-07-05 |
0.3842 EUR |
73,138.9070 STX |
0.3790 EUR |
0.3782 EUR |
0.3927 EUR |
0.3889 EUR |
| 2022-07-04 |
0.3698 EUR |
29,260.5139 STX |
0.3674 EUR |
0.3550 EUR |
0.3771 EUR |
0.3758 EUR |
| 2022-07-03 |
0.3663 EUR |
25,647.5401 STX |
0.3632 EUR |
0.3607 EUR |
0.3720 EUR |
0.3720 EUR |
| 2022-07-02 |
0.3701 EUR |
56,299.6161 STX |
0.3798 EUR |
0.3621 EUR |
0.3812 EUR |
0.3725 EUR |
| 2022-07-01 |
0.3801 EUR |
30,158.4968 STX |
0.3829 EUR |
0.3681 EUR |
0.3926 EUR |
0.3724 EUR |
| 2022-06-30 |
0.3807 EUR |
101,007.0076 STX |
0.4170 EUR |
0.3674 EUR |
0.4170 EUR |
0.3746 EUR |
| 2022-06-29 |
0.4224 EUR |
147,001.4564 STX |
0.4022 EUR |
0.4022 EUR |
0.4464 EUR |
0.4221 EUR |
| 2022-06-28 |
0.4318 EUR |
521,279.8278 STX |
0.4185 EUR |
0.3927 EUR |
0.4576 EUR |
0.3927 EUR |
| 2022-06-27 |
0.4659 EUR |
2,049,049.7158 STX |
0.3868 EUR |
0.3855 EUR |
0.5349 EUR |
0.4210 EUR |
| 2022-06-26 |
0.4004 EUR |
64,852.3334 STX |
0.3843 EUR |
0.3840 EUR |
0.4199 EUR |
0.3867 EUR |
| 2022-06-25 |
0.3781 EUR |
42,505.2995 STX |
0.3869 EUR |
0.3720 EUR |
0.3906 EUR |
0.3862 EUR |
| 2022-06-24 |
0.3822 EUR |
39,516.9395 STX |
0.3847 EUR |
0.3745 EUR |
0.4199 EUR |
0.3914 EUR |
| 2022-06-23 |
0.3713 EUR |
38,162.9843 STX |
0.3693 EUR |
0.3583 EUR |
0.3790 EUR |
0.3763 EUR |
| 2022-06-22 |
0.3651 EUR |
25,126.6194 STX |
0.3794 EUR |
0.3575 EUR |
0.3794 EUR |
0.3607 EUR |
| 2022-06-21 |
0.3948 EUR |
260,598.8868 STX |
0.3614 EUR |
0.3614 EUR |
0.4167 EUR |
0.3848 EUR |
| 2022-06-20 |
0.3458 EUR |
97,986.9313 STX |
0.3269 EUR |
0.3208 EUR |
0.3607 EUR |
0.3532 EUR |