Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
2.5694 EUR |
1,018,750.3326 STX |
2.4423 EUR |
2.2701 EUR |
2.7315 EUR |
2.4651 EUR |
| 2024-03-18 |
2.4607 EUR |
149,932.7526 STX |
2.5250 EUR |
2.3628 EUR |
2.5620 EUR |
2.4351 EUR |
| 2024-03-17 |
2.5040 EUR |
242,023.3584 STX |
2.4359 EUR |
2.3491 EUR |
2.5765 EUR |
2.5463 EUR |
| 2024-03-16 |
2.4649 EUR |
149,729.1471 STX |
2.5624 EUR |
2.3014 EUR |
2.5981 EUR |
2.3617 EUR |
| 2024-03-15 |
2.5294 EUR |
307,546.7911 STX |
2.7075 EUR |
2.3500 EUR |
2.7326 EUR |
2.5627 EUR |
| 2024-03-14 |
2.6944 EUR |
218,111.0457 STX |
2.8239 EUR |
2.5330 EUR |
2.8449 EUR |
2.6855 EUR |
| 2024-03-13 |
2.8163 EUR |
272,077.8797 STX |
2.7775 EUR |
2.7000 EUR |
2.9048 EUR |
2.8265 EUR |
| 2024-03-12 |
2.7340 EUR |
298,275.7112 STX |
2.8017 EUR |
2.5834 EUR |
2.8653 EUR |
2.7654 EUR |
| 2024-03-11 |
2.8671 EUR |
1,066,709.5129 STX |
2.6979 EUR |
2.5654 EUR |
3.0969 EUR |
2.8033 EUR |
| 2024-03-10 |
2.8281 EUR |
1,507,282.3565 STX |
2.5573 EUR |
2.5530 EUR |
3.0360 EUR |
2.6801 EUR |
| 2024-03-09 |
2.5806 EUR |
247,718.7192 STX |
2.5817 EUR |
2.5500 EUR |
2.6242 EUR |
2.5584 EUR |
| 2024-03-08 |
2.6225 EUR |
388,991.3544 STX |
2.6537 EUR |
2.5306 EUR |
2.7881 EUR |
2.6062 EUR |
| 2024-03-07 |
2.6077 EUR |
344,257.1387 STX |
2.6104 EUR |
2.5061 EUR |
2.6850 EUR |
2.6489 EUR |
| 2024-03-06 |
2.5653 EUR |
370,040.9199 STX |
2.5175 EUR |
2.3879 EUR |
2.6879 EUR |
2.6191 EUR |
| 2024-03-05 |
2.5831 EUR |
1,242,996.5840 STX |
2.7858 EUR |
2.2000 EUR |
2.8263 EUR |
2.5370 EUR |
| 2024-03-04 |
2.8267 EUR |
684,014.5825 STX |
2.8098 EUR |
2.6816 EUR |
2.9423 EUR |
2.8125 EUR |
| 2024-03-03 |
2.7701 EUR |
333,760.7088 STX |
2.7331 EUR |
2.5700 EUR |
2.8806 EUR |
2.8129 EUR |
| 2024-03-02 |
2.7012 EUR |
230,231.8462 STX |
2.7400 EUR |
2.6563 EUR |
2.7456 EUR |
2.7338 EUR |
| 2024-03-01 |
2.7356 EUR |
513,289.2951 STX |
2.6811 EUR |
2.6649 EUR |
2.8039 EUR |
2.7440 EUR |
| 2024-02-29 |
2.7781 EUR |
875,702.3425 STX |
2.8413 EUR |
2.6129 EUR |
2.9113 EUR |
2.6955 EUR |
| 2024-02-28 |
2.8844 EUR |
2,036,274.4941 STX |
2.7093 EUR |
2.5969 EUR |
3.1706 EUR |
2.8835 EUR |
| 2024-02-27 |
2.8108 EUR |
1,961,312.6069 STX |
2.6727 EUR |
2.6210 EUR |
3.0076 EUR |
2.6781 EUR |
| 2024-02-26 |
2.5291 EUR |
911,021.0684 STX |
2.4003 EUR |
2.2419 EUR |
2.6852 EUR |
2.6480 EUR |
| 2024-02-25 |
2.3666 EUR |
291,710.8542 STX |
2.3858 EUR |
2.3173 EUR |
2.4297 EUR |
2.4077 EUR |
| 2024-02-24 |
2.3388 EUR |
557,551.6003 STX |
2.2573 EUR |
2.1947 EUR |
2.4404 EUR |
2.3871 EUR |
| 2024-02-23 |
2.2937 EUR |
908,425.5109 STX |
2.3533 EUR |
2.2100 EUR |
2.4249 EUR |
2.2426 EUR |
| 2024-02-22 |
2.4174 EUR |
503,913.5244 STX |
2.4598 EUR |
2.3283 EUR |
2.5051 EUR |
2.3691 EUR |
| 2024-02-21 |
2.5272 EUR |
985,904.7271 STX |
2.4997 EUR |
2.3527 EUR |
2.6800 EUR |
2.3782 EUR |
| 2024-02-20 |
2.5069 EUR |
955,569.9479 STX |
2.4496 EUR |
2.3793 EUR |
2.6397 EUR |
2.5061 EUR |
| 2024-02-19 |
2.5732 EUR |
1,060,870.3235 STX |
2.4540 EUR |
2.4000 EUR |
2.7400 EUR |
2.5051 EUR |
| 2024-02-18 |
2.3281 EUR |
600,230.2169 STX |
2.3519 EUR |
2.2761 EUR |
2.4189 EUR |
2.4133 EUR |
| 2024-02-17 |
2.3388 EUR |
447,627.4187 STX |
2.4048 EUR |
2.2450 EUR |
2.4685 EUR |
2.3605 EUR |
| 2024-02-16 |
2.3499 EUR |
1,804,538.1553 STX |
2.3467 EUR |
2.2440 EUR |
2.4650 EUR |
2.3910 EUR |
| 2024-02-15 |
2.4449 EUR |
1,821,739.3881 STX |
2.3952 EUR |
2.2658 EUR |
2.6100 EUR |
2.3376 EUR |
| 2024-02-14 |
2.1868 EUR |
1,340,248.5104 STX |
1.9899 EUR |
1.9570 EUR |
2.3457 EUR |
2.3411 EUR |
| 2024-02-13 |
1.9536 EUR |
984,972.4721 STX |
1.8488 EUR |
1.8191 EUR |
2.0378 EUR |
1.9873 EUR |
| 2024-02-12 |
1.8308 EUR |
756,553.0817 STX |
1.7078 EUR |
1.7078 EUR |
1.9017 EUR |
1.8417 EUR |
| 2024-02-11 |
1.7293 EUR |
321,812.0077 STX |
1.6624 EUR |
1.6545 EUR |
1.7800 EUR |
1.6965 EUR |
| 2024-02-10 |
1.6429 EUR |
431,046.8852 STX |
1.6572 EUR |
1.5845 EUR |
1.7293 EUR |
1.6719 EUR |
| 2024-02-09 |
1.6959 EUR |
1,276,054.6781 STX |
1.6594 EUR |
1.6279 EUR |
1.7800 EUR |
1.6532 EUR |
| 2024-02-08 |
1.6250 EUR |
1,569,200.9815 STX |
1.5414 EUR |
1.5229 EUR |
1.6988 EUR |
1.6487 EUR |
| 2024-02-07 |
1.4794 EUR |
339,321.4437 STX |
1.3975 EUR |
1.3905 EUR |
1.5540 EUR |
1.5308 EUR |
| 2024-02-06 |
1.3819 EUR |
137,150.1631 STX |
1.3805 EUR |
1.3500 EUR |
1.4127 EUR |
1.4097 EUR |
| 2024-02-05 |
1.3806 EUR |
139,420.6122 STX |
1.3611 EUR |
1.3444 EUR |
1.4140 EUR |
1.3801 EUR |
| 2024-02-04 |
1.3789 EUR |
139,170.5428 STX |
1.4129 EUR |
1.3529 EUR |
1.4129 EUR |
1.3665 EUR |
| 2024-02-03 |
1.4257 EUR |
76,446.9577 STX |
1.4450 EUR |
1.4087 EUR |
1.4611 EUR |
1.4107 EUR |
| 2024-02-02 |
1.4224 EUR |
134,349.1488 STX |
1.3755 EUR |
1.3755 EUR |
1.4550 EUR |
1.4423 EUR |
| 2024-02-01 |
1.3648 EUR |
169,851.3950 STX |
1.3957 EUR |
1.3366 EUR |
1.3957 EUR |
1.3693 EUR |
| 2024-01-31 |
1.4081 EUR |
327,512.6857 STX |
1.4170 EUR |
1.3570 EUR |
1.4528 EUR |
1.3839 EUR |
| 2024-01-30 |
1.4625 EUR |
328,384.5770 STX |
1.4100 EUR |
1.4100 EUR |
1.4928 EUR |
1.4412 EUR |