Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
1.3256 EUR |
1,334,090.0883 STX |
1.3376 EUR |
1.2732 EUR |
1.4100 EUR |
1.2812 EUR |
| 2023-12-20 |
1.3382 EUR |
2,395,203.0644 STX |
1.0672 EUR |
1.0672 EUR |
1.4259 EUR |
1.3234 EUR |
| 2023-12-19 |
1.1036 EUR |
1,248,204.8124 STX |
1.1538 EUR |
1.0000 EUR |
1.1778 EUR |
1.0590 EUR |
| 2023-12-18 |
1.0558 EUR |
3,748,546.0163 STX |
0.9683 EUR |
0.9605 EUR |
1.1625 EUR |
1.1582 EUR |
| 2023-12-17 |
0.9601 EUR |
333,570.0580 STX |
0.9308 EUR |
0.9230 EUR |
0.9828 EUR |
0.9526 EUR |
| 2023-12-16 |
0.9504 EUR |
336,921.4657 STX |
0.9033 EUR |
0.8894 EUR |
0.9713 EUR |
0.9360 EUR |
| 2023-12-15 |
0.9329 EUR |
417,116.4283 STX |
0.9800 EUR |
0.9014 EUR |
0.9800 EUR |
0.9073 EUR |
| 2023-12-14 |
0.9875 EUR |
1,954,919.0101 STX |
0.9218 EUR |
0.9147 EUR |
1.0393 EUR |
0.9804 EUR |
| 2023-12-13 |
0.9038 EUR |
1,090,428.2474 STX |
0.8568 EUR |
0.8156 EUR |
0.9568 EUR |
0.9251 EUR |
| 2023-12-12 |
0.8884 EUR |
586,821.7938 STX |
0.8428 EUR |
0.8380 EUR |
0.9200 EUR |
0.8625 EUR |
| 2023-12-11 |
0.8436 EUR |
519,017.9995 STX |
0.9224 EUR |
0.7771 EUR |
0.9225 EUR |
0.8430 EUR |
| 2023-12-10 |
0.9139 EUR |
278,435.0839 STX |
0.9248 EUR |
0.8932 EUR |
0.9490 EUR |
0.9206 EUR |
| 2023-12-09 |
0.9361 EUR |
670,267.0348 STX |
0.9652 EUR |
0.9091 EUR |
0.9712 EUR |
0.9150 EUR |
| 2023-12-08 |
0.9538 EUR |
512,891.5602 STX |
0.9235 EUR |
0.8996 EUR |
0.9930 EUR |
0.9724 EUR |
| 2023-12-07 |
0.9311 EUR |
594,869.7559 STX |
0.9670 EUR |
0.8956 EUR |
0.9979 EUR |
0.9224 EUR |
| 2023-12-06 |
0.9910 EUR |
1,738,879.6807 STX |
1.0946 EUR |
0.9381 EUR |
1.0946 EUR |
0.9605 EUR |
| 2023-12-05 |
1.0835 EUR |
3,740,208.6003 STX |
1.0896 EUR |
1.0046 EUR |
1.1572 EUR |
1.0905 EUR |
| 2023-12-04 |
0.9452 EUR |
5,904,775.3516 STX |
0.7644 EUR |
0.7100 EUR |
1.0939 EUR |
1.0840 EUR |
| 2023-12-03 |
0.7618 EUR |
801,822.9639 STX |
0.7169 EUR |
0.7137 EUR |
0.7869 EUR |
0.7530 EUR |
| 2023-12-02 |
0.7188 EUR |
1,415,120.7266 STX |
0.7055 EUR |
0.6962 EUR |
0.7504 EUR |
0.7120 EUR |
| 2023-12-01 |
0.6897 EUR |
1,139,012.8523 STX |
0.6327 EUR |
0.6286 EUR |
0.7204 EUR |
0.7016 EUR |
| 2023-11-30 |
0.6386 EUR |
400,422.3923 STX |
0.6552 EUR |
0.6218 EUR |
0.6612 EUR |
0.6359 EUR |
| 2023-11-29 |
0.7028 EUR |
2,604,127.4787 STX |
0.6590 EUR |
0.6506 EUR |
0.8580 EUR |
0.6590 EUR |
| 2023-11-28 |
0.6356 EUR |
454,494.8597 STX |
0.5914 EUR |
0.5726 EUR |
0.6604 EUR |
0.6482 EUR |
| 2023-11-27 |
0.6104 EUR |
151,962.8872 STX |
0.6331 EUR |
0.5854 EUR |
0.6423 EUR |
0.5940 EUR |
| 2023-11-26 |
0.6245 EUR |
391,147.2832 STX |
0.6030 EUR |
0.5983 EUR |
0.6524 EUR |
0.6342 EUR |
| 2023-11-25 |
0.5987 EUR |
30,960.7286 STX |
0.5885 EUR |
0.5885 EUR |
0.6040 EUR |
0.5990 EUR |
| 2023-11-24 |
0.6034 EUR |
179,210.5075 STX |
0.5786 EUR |
0.5757 EUR |
0.6295 EUR |
0.5900 EUR |
| 2023-11-23 |
0.5780 EUR |
24,688.4854 STX |
0.5771 EUR |
0.5689 EUR |
0.5829 EUR |
0.5814 EUR |
| 2023-11-22 |
0.5666 EUR |
72,471.0068 STX |
0.5353 EUR |
0.5353 EUR |
0.5861 EUR |
0.5729 EUR |
| 2023-11-21 |
0.5631 EUR |
125,741.4413 STX |
0.5845 EUR |
0.5358 EUR |
0.5877 EUR |
0.5421 EUR |
| 2023-11-20 |
0.5971 EUR |
189,276.7666 STX |
0.5960 EUR |
0.5767 EUR |
0.6115 EUR |
0.5894 EUR |
| 2023-11-19 |
0.5817 EUR |
62,931.9563 STX |
0.5769 EUR |
0.5691 EUR |
0.5960 EUR |
0.5936 EUR |
| 2023-11-18 |
0.5727 EUR |
43,065.9749 STX |
0.5792 EUR |
0.5524 EUR |
0.5831 EUR |
0.5808 EUR |
| 2023-11-17 |
0.5858 EUR |
88,052.2448 STX |
0.5985 EUR |
0.5600 EUR |
0.6250 EUR |
0.5812 EUR |
| 2023-11-16 |
0.6079 EUR |
319,173.0377 STX |
0.6082 EUR |
0.5884 EUR |
0.6246 EUR |
0.5896 EUR |
| 2023-11-15 |
0.5876 EUR |
319,011.0658 STX |
0.5710 EUR |
0.5682 EUR |
0.6058 EUR |
0.6002 EUR |
| 2023-11-14 |
0.5877 EUR |
163,721.7828 STX |
0.5865 EUR |
0.5519 EUR |
0.6077 EUR |
0.5719 EUR |
| 2023-11-13 |
0.6143 EUR |
133,865.2518 STX |
0.6283 EUR |
0.5910 EUR |
0.6370 EUR |
0.6017 EUR |
| 2023-11-12 |
0.6270 EUR |
138,999.8317 STX |
0.6269 EUR |
0.6085 EUR |
0.6346 EUR |
0.6311 EUR |
| 2023-11-11 |
0.6367 EUR |
114,815.0293 STX |
0.6441 EUR |
0.6174 EUR |
0.6484 EUR |
0.6294 EUR |
| 2023-11-10 |
0.6378 EUR |
210,090.6572 STX |
0.6377 EUR |
0.6116 EUR |
0.6556 EUR |
0.6497 EUR |
| 2023-11-09 |
0.6357 EUR |
638,844.3783 STX |
0.6578 EUR |
0.5400 EUR |
0.6921 EUR |
0.6330 EUR |
| 2023-11-08 |
0.6589 EUR |
296,986.5192 STX |
0.6238 EUR |
0.6193 EUR |
0.6767 EUR |
0.6621 EUR |
| 2023-11-07 |
0.6234 EUR |
237,199.0448 STX |
0.6286 EUR |
0.5988 EUR |
0.6451 EUR |
0.6279 EUR |
| 2023-11-06 |
0.6256 EUR |
121,053.5077 STX |
0.6038 EUR |
0.6038 EUR |
0.6359 EUR |
0.6287 EUR |
| 2023-11-05 |
0.6076 EUR |
251,506.3716 STX |
0.6054 EUR |
0.5900 EUR |
0.6250 EUR |
0.6049 EUR |
| 2023-11-04 |
0.6014 EUR |
141,149.6465 STX |
0.6003 EUR |
0.5874 EUR |
0.6128 EUR |
0.6072 EUR |
| 2023-11-03 |
0.5882 EUR |
236,908.7391 STX |
0.5828 EUR |
0.5625 EUR |
0.6110 EUR |
0.5983 EUR |
| 2023-11-02 |
0.6003 EUR |
267,185.7053 STX |
0.6105 EUR |
0.5759 EUR |
0.6175 EUR |
0.5897 EUR |