Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3968 EUR |
148,506.7028 STX |
0.3829 EUR |
0.3829 EUR |
0.4067 EUR |
0.4041 EUR |
| 2025-10-25 |
0.3827 EUR |
42,118.5824 STX |
0.3846 EUR |
0.3825 EUR |
0.3861 EUR |
0.3854 EUR |
| 2025-10-24 |
0.3772 EUR |
153,677.4644 STX |
0.3746 EUR |
0.3745 EUR |
0.3862 EUR |
0.3774 EUR |
| 2025-10-23 |
0.3700 EUR |
177,624.3645 STX |
0.3627 EUR |
0.3622 EUR |
0.3771 EUR |
0.3693 EUR |
| 2025-10-22 |
0.3679 EUR |
133,039.2484 STX |
0.3693 EUR |
0.3642 EUR |
0.3742 EUR |
0.3666 EUR |
| 2025-10-21 |
0.3746 EUR |
96,471.7735 STX |
0.3730 EUR |
0.3640 EUR |
0.3984 EUR |
0.3859 EUR |
| 2025-10-20 |
0.3797 EUR |
185,784.0258 STX |
0.3711 EUR |
0.3675 EUR |
0.3916 EUR |
0.3802 EUR |
| 2025-10-19 |
0.3863 EUR |
705,039.7429 STX |
0.3623 EUR |
0.3552 EUR |
0.4002 EUR |
0.3798 EUR |
| 2025-10-18 |
0.3650 EUR |
35,366.9914 STX |
0.3644 EUR |
0.3581 EUR |
0.3682 EUR |
0.3581 EUR |
| 2025-10-17 |
0.3637 EUR |
166,281.5320 STX |
0.3764 EUR |
0.3441 EUR |
0.3764 EUR |
0.3627 EUR |
| 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 |