Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.3823 EUR |
97,413.2641 STX |
0.3913 EUR |
0.3716 EUR |
0.3968 EUR |
0.3716 EUR |
| 2025-10-15 |
0.3977 EUR |
45,233.6434 STX |
0.4024 EUR |
0.3893 EUR |
0.4125 EUR |
0.3893 EUR |
| 2025-10-14 |
0.4108 EUR |
280,324.1376 STX |
0.4239 EUR |
0.3839 EUR |
0.4259 EUR |
0.4044 EUR |
| 2025-10-13 |
0.4149 EUR |
287,906.7377 STX |
0.3962 EUR |
0.3962 EUR |
0.4287 EUR |
0.4287 EUR |
| 2025-10-12 |
0.3823 EUR |
103,041.4482 STX |
0.3650 EUR |
0.3608 EUR |
0.4075 EUR |
0.4038 EUR |
| 2025-10-11 |
0.3792 EUR |
276,760.1658 STX |
0.3760 EUR |
0.3593 EUR |
0.4002 EUR |
0.3674 EUR |
| 2025-10-10 |
0.4964 EUR |
453,426.9258 STX |
0.5135 EUR |
0.4746 EUR |
0.5164 EUR |
0.4746 EUR |
| 2025-10-09 |
0.5133 EUR |
417,993.7006 STX |
0.5259 EUR |
0.5036 EUR |
0.5259 EUR |
0.5148 EUR |
| 2025-10-08 |
0.5222 EUR |
550,192.7150 STX |
0.5168 EUR |
0.5136 EUR |
0.5381 EUR |
0.5273 EUR |
| 2025-10-07 |
0.5537 EUR |
1,462,300.9785 STX |
0.5368 EUR |
0.5270 EUR |
0.5756 EUR |
0.5317 EUR |
| 2025-10-06 |
0.5261 EUR |
402,000.5855 STX |
0.5086 EUR |
0.5074 EUR |
0.5377 EUR |
0.5347 EUR |
| 2025-10-05 |
0.5141 EUR |
108,762.3810 STX |
0.5108 EUR |
0.5047 EUR |
0.5259 EUR |
0.5092 EUR |
| 2025-10-04 |
0.5186 EUR |
418,532.7968 STX |
0.5288 EUR |
0.5050 EUR |
0.5288 EUR |
0.5081 EUR |
| 2025-10-03 |
0.5279 EUR |
493,881.9259 STX |
0.5287 EUR |
0.5191 EUR |
0.5391 EUR |
0.5327 EUR |
| 2025-10-02 |
0.5224 EUR |
416,762.7215 STX |
0.5189 EUR |
0.5150 EUR |
0.5329 EUR |
0.5315 EUR |
| 2025-10-01 |
0.4959 EUR |
296,176.0168 STX |
0.4872 EUR |
0.4833 EUR |
0.5157 EUR |
0.5139 EUR |
| 2025-09-30 |
0.4873 EUR |
374,022.0375 STX |
0.4977 EUR |
0.4790 EUR |
0.4986 EUR |
0.4907 EUR |
| 2025-09-29 |
0.4958 EUR |
323,191.8004 STX |
0.5016 EUR |
0.4871 EUR |
0.5050 EUR |
0.5039 EUR |
| 2025-09-28 |
0.4874 EUR |
50,851.1068 STX |
0.4914 EUR |
0.4781 EUR |
0.5023 EUR |
0.5023 EUR |
| 2025-09-27 |
0.4933 EUR |
280,038.5846 STX |
0.4944 EUR |
0.4882 EUR |
0.4969 EUR |
0.4917 EUR |
| 2025-09-26 |
0.4900 EUR |
358,241.0142 STX |
0.4847 EUR |
0.4806 EUR |
0.4982 EUR |
0.4960 EUR |
| 2025-09-25 |
0.4947 EUR |
656,029.2696 STX |
0.5069 EUR |
0.4772 EUR |
0.5076 EUR |
0.4846 EUR |
| 2025-09-24 |
0.5097 EUR |
310,648.2680 STX |
0.5061 EUR |
0.4980 EUR |
0.5157 EUR |
0.5125 EUR |
| 2025-09-23 |
0.5074 EUR |
282,064.3186 STX |
0.5117 EUR |
0.5004 EUR |
0.5176 EUR |
0.5034 EUR |
| 2025-09-22 |
0.5191 EUR |
804,582.7403 STX |
0.5525 EUR |
0.5038 EUR |
0.5525 EUR |
0.5117 EUR |
| 2025-09-21 |
0.5591 EUR |
195,637.2885 STX |
0.5609 EUR |
0.5525 EUR |
0.5632 EUR |
0.5558 EUR |
| 2025-09-20 |
0.5614 EUR |
204,494.0235 STX |
0.5577 EUR |
0.5544 EUR |
0.5696 EUR |
0.5604 EUR |
| 2025-09-19 |
0.5737 EUR |
247,130.0207 STX |
0.5863 EUR |
0.5554 EUR |
0.5917 EUR |
0.5587 EUR |
| 2025-09-18 |
0.5806 EUR |
303,863.1327 STX |
0.5712 EUR |
0.5639 EUR |
0.5928 EUR |
0.5880 EUR |
| 2025-09-17 |
0.5496 EUR |
260,874.6925 STX |
0.5544 EUR |
0.5399 EUR |
0.5639 EUR |
0.5557 EUR |
| 2025-09-16 |
0.5526 EUR |
265,984.9268 STX |
0.5477 EUR |
0.5467 EUR |
0.5620 EUR |
0.5617 EUR |
| 2025-09-15 |
0.5590 EUR |
328,872.3544 STX |
0.5709 EUR |
0.5386 EUR |
0.5749 EUR |
0.5476 EUR |
| 2025-09-14 |
0.5790 EUR |
107,565.2413 STX |
0.5932 EUR |
0.5649 EUR |
0.5937 EUR |
0.5735 EUR |
| 2025-09-13 |
0.5898 EUR |
168,050.3748 STX |
0.5884 EUR |
0.5805 EUR |
0.5986 EUR |
0.5924 EUR |
| 2025-09-12 |
0.5790 EUR |
308,364.3281 STX |
0.5780 EUR |
0.5660 EUR |
0.5857 EUR |
0.5856 EUR |
| 2025-09-11 |
0.5803 EUR |
751,752.7823 STX |
0.5613 EUR |
0.5606 EUR |
0.5979 EUR |
0.5678 EUR |
| 2025-09-10 |
0.5560 EUR |
334,396.9379 STX |
0.5485 EUR |
0.5444 EUR |
0.5642 EUR |
0.5611 EUR |
| 2025-09-09 |
0.5554 EUR |
562,824.3233 STX |
0.5499 EUR |
0.5429 EUR |
0.5645 EUR |
0.5443 EUR |
| 2025-09-08 |
0.5451 EUR |
500,697.5242 STX |
0.5364 EUR |
0.5343 EUR |
0.5560 EUR |
0.5487 EUR |
| 2025-09-07 |
0.5359 EUR |
313,412.7203 STX |
0.5309 EUR |
0.5301 EUR |
0.5420 EUR |
0.5358 EUR |
| 2025-09-06 |
0.5295 EUR |
614,879.3474 STX |
0.5326 EUR |
0.5228 EUR |
0.5345 EUR |
0.5329 EUR |
| 2025-09-05 |
0.5292 EUR |
702,251.4915 STX |
0.5271 EUR |
0.5220 EUR |
0.5394 EUR |
0.5313 EUR |
| 2025-09-04 |
0.5366 EUR |
963,752.4685 STX |
0.5476 EUR |
0.5189 EUR |
0.5538 EUR |
0.5264 EUR |
| 2025-09-03 |
0.5449 EUR |
1,088,728.0182 STX |
0.5407 EUR |
0.5371 EUR |
0.5525 EUR |
0.5477 EUR |
| 2025-09-02 |
0.5286 EUR |
940,926.5798 STX |
0.5194 EUR |
0.5141 EUR |
0.5393 EUR |
0.5389 EUR |
| 2025-09-01 |
0.5204 EUR |
1,306,177.0061 STX |
0.5292 EUR |
0.5038 EUR |
0.5392 EUR |
0.5144 EUR |
| 2025-08-31 |
0.5426 EUR |
573,050.9984 STX |
0.5370 EUR |
0.5368 EUR |
0.5505 EUR |
0.5374 EUR |
| 2025-08-30 |
0.5320 EUR |
320,918.9218 STX |
0.5314 EUR |
0.5259 EUR |
0.5382 EUR |
0.5326 EUR |
| 2025-08-29 |
0.5448 EUR |
977,607.3664 STX |
0.5628 EUR |
0.5248 EUR |
0.5639 EUR |
0.5258 EUR |
| 2025-08-28 |
0.5579 EUR |
905,658.1408 STX |
0.5522 EUR |
0.5468 EUR |
0.5695 EUR |
0.5614 EUR |