Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2294 EUR |
76,146.4768 STX |
0.2385 EUR |
0.2216 EUR |
0.2403 EUR |
0.2240 EUR |
| 2025-12-14 |
0.2416 EUR |
34,376.4036 STX |
0.2441 EUR |
0.2387 EUR |
0.2455 EUR |
0.2398 EUR |
| 2025-12-13 |
0.2441 EUR |
6,010.8351 STX |
0.2470 EUR |
0.2444 EUR |
0.2473 EUR |
0.2463 EUR |
| 2025-12-12 |
0.2448 EUR |
46,848.1048 STX |
0.2531 EUR |
0.2394 EUR |
0.2531 EUR |
0.2423 EUR |
| 2025-12-11 |
0.2526 EUR |
32,429.5620 STX |
0.2572 EUR |
0.2470 EUR |
0.2572 EUR |
0.2567 EUR |
| 2025-12-10 |
0.2741 EUR |
37,162.2721 STX |
0.2749 EUR |
0.2646 EUR |
0.2749 EUR |
0.2692 EUR |
| 2025-12-09 |
0.2586 EUR |
41,264.1232 STX |
0.2563 EUR |
0.2553 EUR |
0.2640 EUR |
0.2635 EUR |
| 2025-12-08 |
0.2554 EUR |
34,017.9532 STX |
0.2519 EUR |
0.2519 EUR |
0.2633 EUR |
0.2585 EUR |
| 2025-12-07 |
0.2546 EUR |
72,370.4360 STX |
0.2573 EUR |
0.2473 EUR |
0.2603 EUR |
0.2542 EUR |
| 2025-12-06 |
0.2532 EUR |
54,181.8753 STX |
0.2510 EUR |
0.2510 EUR |
0.2583 EUR |
0.2551 EUR |
| 2025-12-05 |
0.2593 EUR |
47,102.9822 STX |
0.2638 EUR |
0.2484 EUR |
0.2653 EUR |
0.2503 EUR |
| 2025-12-04 |
0.2717 EUR |
8,275.1513 STX |
0.2743 EUR |
0.2675 EUR |
0.2749 EUR |
0.2675 EUR |
| 2025-12-03 |
0.2667 EUR |
30,383.1147 STX |
0.2651 EUR |
0.2630 EUR |
0.2725 EUR |
0.2651 EUR |
| 2025-12-02 |
0.2538 EUR |
119,246.3582 STX |
0.2394 EUR |
0.2394 EUR |
0.2690 EUR |
0.2635 EUR |
| 2025-12-01 |
0.2433 EUR |
138,788.6938 STX |
0.2621 EUR |
0.2369 EUR |
0.2621 EUR |
0.2393 EUR |
| 2025-11-30 |
0.2716 EUR |
14,401.7517 STX |
0.2714 EUR |
0.2703 EUR |
0.2732 EUR |
0.2703 EUR |
| 2025-11-29 |
0.2736 EUR |
20,222.3462 STX |
0.2736 EUR |
0.2709 EUR |
0.2741 EUR |
0.2712 EUR |
| 2025-11-28 |
0.2755 EUR |
86,562.6702 STX |
0.2772 EUR |
0.2725 EUR |
0.2807 EUR |
0.2750 EUR |
| 2025-11-27 |
0.2798 EUR |
16,640.0843 STX |
0.2787 EUR |
0.2771 EUR |
0.2827 EUR |
0.2827 EUR |
| 2025-11-26 |
0.2743 EUR |
8,745.9082 STX |
0.2740 EUR |
0.2678 EUR |
0.2793 EUR |
0.2791 EUR |
| 2025-11-25 |
0.2754 EUR |
15,623.6005 STX |
0.2792 EUR |
0.2700 EUR |
0.2792 EUR |
0.2733 EUR |
| 2025-11-24 |
0.2705 EUR |
34,040.3780 STX |
0.2653 EUR |
0.2642 EUR |
0.2799 EUR |
0.2799 EUR |
| 2025-11-23 |
0.2692 EUR |
16,424.2597 STX |
0.2680 EUR |
0.2680 EUR |
0.2724 EUR |
0.2715 EUR |
| 2025-11-22 |
0.2657 EUR |
28,901.6274 STX |
0.2695 EUR |
0.2610 EUR |
0.2695 EUR |
0.2660 EUR |
| 2025-11-21 |
0.2729 EUR |
200,071.3996 STX |
0.2876 EUR |
0.2570 EUR |
0.2900 EUR |
0.2697 EUR |
| 2025-11-20 |
0.2890 EUR |
70,025.4451 STX |
0.2948 EUR |
0.2799 EUR |
0.3038 EUR |
0.2855 EUR |
| 2025-11-19 |
0.2930 EUR |
56,153.2637 STX |
0.3026 EUR |
0.2824 EUR |
0.3046 EUR |
0.2950 EUR |
| 2025-11-18 |
0.2961 EUR |
158,146.7589 STX |
0.2860 EUR |
0.2860 EUR |
0.3074 EUR |
0.3013 EUR |
| 2025-11-17 |
0.2962 EUR |
52,792.5134 STX |
0.2986 EUR |
0.2854 EUR |
0.3084 EUR |
0.2885 EUR |
| 2025-11-16 |
0.2988 EUR |
59,582.5983 STX |
0.3083 EUR |
0.2913 EUR |
0.3162 EUR |
0.2930 EUR |
| 2025-11-15 |
0.3145 EUR |
105,244.9470 STX |
0.3138 EUR |
0.3084 EUR |
0.3185 EUR |
0.3085 EUR |
| 2025-11-14 |
0.3185 EUR |
84,067.9867 STX |
0.3289 EUR |
0.3108 EUR |
0.3289 EUR |
0.3160 EUR |
| 2025-11-13 |
0.3402 EUR |
528,030.2685 STX |
0.3465 EUR |
0.3303 EUR |
0.3563 EUR |
0.3318 EUR |
| 2025-11-12 |
0.3638 EUR |
26,195.1454 STX |
0.3539 EUR |
0.3522 EUR |
0.3692 EUR |
0.3534 EUR |
| 2025-11-11 |
0.3737 EUR |
167,333.4235 STX |
0.3721 EUR |
0.3600 EUR |
0.3864 EUR |
0.3600 EUR |
| 2025-11-10 |
0.3691 EUR |
75,665.6740 STX |
0.3679 EUR |
0.3626 EUR |
0.3748 EUR |
0.3745 EUR |
| 2025-11-09 |
0.3684 EUR |
803,671.4990 STX |
0.3451 EUR |
0.3352 EUR |
0.3910 EUR |
0.3672 EUR |
| 2025-11-08 |
0.3614 EUR |
295,061.0927 STX |
0.3632 EUR |
0.3425 EUR |
0.3781 EUR |
0.3457 EUR |
| 2025-11-07 |
0.3278 EUR |
582,628.3009 STX |
0.3087 EUR |
0.3087 EUR |
0.3620 EUR |
0.3588 EUR |
| 2025-11-06 |
0.3076 EUR |
114,619.9340 STX |
0.3115 EUR |
0.2993 EUR |
0.3121 EUR |
0.3027 EUR |
| 2025-11-05 |
0.3103 EUR |
393,387.7601 STX |
0.3093 EUR |
0.2942 EUR |
0.3159 EUR |
0.3145 EUR |
| 2025-11-04 |
0.3187 EUR |
138,601.2828 STX |
0.3208 EUR |
0.3017 EUR |
0.3298 EUR |
0.3017 EUR |
| 2025-11-03 |
0.3297 EUR |
312,457.1996 STX |
0.3616 EUR |
0.3150 EUR |
0.3616 EUR |
0.3227 EUR |
| 2025-11-02 |
0.3688 EUR |
89,342.6814 STX |
0.3661 EUR |
0.3602 EUR |
0.3730 EUR |
0.3619 EUR |
| 2025-11-01 |
0.3634 EUR |
46,048.4393 STX |
0.3576 EUR |
0.3576 EUR |
0.3705 EUR |
0.3683 EUR |
| 2025-10-31 |
0.3540 EUR |
72,587.9905 STX |
0.3513 EUR |
0.3498 EUR |
0.3669 EUR |
0.3551 EUR |
| 2025-10-30 |
0.3551 EUR |
56,276.5306 STX |
0.3826 EUR |
0.3394 EUR |
0.3826 EUR |
0.3460 EUR |
| 2025-10-29 |
0.3820 EUR |
83,528.2526 STX |
0.3789 EUR |
0.3700 EUR |
0.3887 EUR |
0.3887 EUR |
| 2025-10-28 |
0.3915 EUR |
41,055.7763 STX |
0.3927 EUR |
0.3864 EUR |
0.3961 EUR |
0.3887 EUR |
| 2025-10-27 |
0.3972 EUR |
37,138.3095 STX |
0.4052 EUR |
0.3926 EUR |
0.4064 EUR |
0.3959 EUR |