Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-02 |
1.0678 EUR |
1,474,159.0740 STX |
1.1797 EUR |
0.9534 EUR |
1.1996 EUR |
0.9957 EUR |
| 2025-02-01 |
1.2258 EUR |
152,768.2739 STX |
1.2813 EUR |
1.1848 EUR |
1.2959 EUR |
1.1882 EUR |
| 2025-01-31 |
1.2991 EUR |
296,053.8928 STX |
1.2657 EUR |
1.2657 EUR |
1.3291 EUR |
1.2753 EUR |
| 2025-01-30 |
1.2654 EUR |
185,481.5197 STX |
1.1930 EUR |
1.1901 EUR |
1.3072 EUR |
1.2762 EUR |
| 2025-01-29 |
1.2021 EUR |
155,872.5903 STX |
1.1791 EUR |
1.1703 EUR |
1.2395 EUR |
1.2159 EUR |
| 2025-01-28 |
1.2327 EUR |
151,798.4299 STX |
1.2282 EUR |
1.2121 EUR |
1.2497 EUR |
1.2154 EUR |
| 2025-01-27 |
1.1996 EUR |
543,387.7977 STX |
1.2700 EUR |
1.1482 EUR |
1.2730 EUR |
1.2102 EUR |
| 2025-01-26 |
1.3130 EUR |
101,273.1905 STX |
1.3242 EUR |
1.2701 EUR |
1.3468 EUR |
1.2739 EUR |
| 2025-01-25 |
1.3150 EUR |
64,424.9801 STX |
1.3000 EUR |
1.2915 EUR |
1.3419 EUR |
1.3419 EUR |
| 2025-01-24 |
1.3518 EUR |
150,694.2359 STX |
1.3169 EUR |
1.2992 EUR |
1.3721 EUR |
1.3123 EUR |
| 2025-01-23 |
1.3397 EUR |
514,652.1972 STX |
1.3518 EUR |
1.2940 EUR |
1.3843 EUR |
1.3317 EUR |
| 2025-01-22 |
1.3998 EUR |
207,480.9741 STX |
1.4271 EUR |
1.3565 EUR |
1.4309 EUR |
1.3617 EUR |
| 2025-01-21 |
1.3939 EUR |
354,854.0302 STX |
1.3584 EUR |
1.3082 EUR |
1.4551 EUR |
1.4330 EUR |
| 2025-01-20 |
1.4019 EUR |
716,078.3786 STX |
1.3655 EUR |
1.3185 EUR |
1.5127 EUR |
1.3771 EUR |
| 2025-01-19 |
1.4340 EUR |
563,236.1119 STX |
1.5232 EUR |
1.3503 EUR |
1.5433 EUR |
1.3523 EUR |
| 2025-01-18 |
1.5633 EUR |
391,269.8176 STX |
1.6403 EUR |
1.4932 EUR |
1.6726 EUR |
1.5046 EUR |
| 2025-01-17 |
1.6075 EUR |
466,167.7058 STX |
1.5205 EUR |
1.5162 EUR |
1.6354 EUR |
1.6344 EUR |
| 2025-01-16 |
1.5222 EUR |
332,603.1969 STX |
1.5666 EUR |
1.4868 EUR |
1.5666 EUR |
1.5038 EUR |
| 2025-01-15 |
1.4769 EUR |
198,003.0302 STX |
1.4584 EUR |
1.4274 EUR |
1.5480 EUR |
1.5326 EUR |
| 2025-01-14 |
1.4346 EUR |
181,664.0319 STX |
1.4103 EUR |
1.4070 EUR |
1.4767 EUR |
1.4528 EUR |
| 2025-01-13 |
1.3885 EUR |
445,485.3327 STX |
1.4748 EUR |
1.3278 EUR |
1.5062 EUR |
1.4071 EUR |
| 2025-01-12 |
1.4945 EUR |
56,763.5247 STX |
1.4921 EUR |
1.4637 EUR |
1.5063 EUR |
1.4796 EUR |
| 2025-01-11 |
1.4904 EUR |
184,016.1112 STX |
1.5011 EUR |
1.4687 EUR |
1.5157 EUR |
1.4935 EUR |
| 2025-01-10 |
1.4924 EUR |
174,587.2360 STX |
1.4640 EUR |
1.4549 EUR |
1.5200 EUR |
1.5006 EUR |
| 2025-01-09 |
1.4582 EUR |
184,681.7518 STX |
1.4930 EUR |
1.4232 EUR |
1.5124 EUR |
1.4620 EUR |
| 2025-01-08 |
1.4941 EUR |
320,642.8687 STX |
1.5406 EUR |
1.4185 EUR |
1.5615 EUR |
1.4779 EUR |
| 2025-01-07 |
1.6342 EUR |
445,905.4882 STX |
1.7459 EUR |
1.5477 EUR |
1.7584 EUR |
1.5611 EUR |
| 2025-01-06 |
1.7380 EUR |
411,652.3635 STX |
1.7121 EUR |
1.6653 EUR |
1.8044 EUR |
1.7581 EUR |
| 2025-01-05 |
1.6814 EUR |
274,363.5007 STX |
1.6782 EUR |
1.6483 EUR |
1.7207 EUR |
1.7143 EUR |
| 2025-01-04 |
1.6772 EUR |
129,207.8413 STX |
1.6800 EUR |
1.6471 EUR |
1.6979 EUR |
1.6731 EUR |
| 2025-01-03 |
1.6231 EUR |
172,342.0474 STX |
1.6136 EUR |
1.5703 EUR |
1.6950 EUR |
1.6800 EUR |
| 2025-01-02 |
1.5739 EUR |
192,472.4571 STX |
1.5586 EUR |
1.5415 EUR |
1.6265 EUR |
1.6038 EUR |
| 2025-01-01 |
1.5112 EUR |
285,484.1472 STX |
1.4881 EUR |
1.4393 EUR |
1.5800 EUR |
1.5575 EUR |
| 2024-12-31 |
1.4892 EUR |
522,099.8244 STX |
1.4289 EUR |
1.3819 EUR |
1.5538 EUR |
1.4899 EUR |
| 2024-12-30 |
1.4605 EUR |
454,464.5460 STX |
1.5004 EUR |
1.4161 EUR |
1.5262 EUR |
1.4251 EUR |
| 2024-12-29 |
1.5478 EUR |
135,044.2346 STX |
1.5830 EUR |
1.4971 EUR |
1.5830 EUR |
1.5097 EUR |
| 2024-12-28 |
1.5543 EUR |
72,936.3963 STX |
1.5053 EUR |
1.5033 EUR |
1.5900 EUR |
1.5824 EUR |
| 2024-12-27 |
1.5338 EUR |
109,541.9026 STX |
1.5191 EUR |
1.4983 EUR |
1.5847 EUR |
1.5001 EUR |
| 2024-12-26 |
1.5394 EUR |
158,987.1144 STX |
1.6180 EUR |
1.4917 EUR |
1.6331 EUR |
1.5149 EUR |
| 2024-12-25 |
1.6347 EUR |
124,835.6144 STX |
1.6921 EUR |
1.5986 EUR |
1.6994 EUR |
1.6040 EUR |
| 2024-12-24 |
1.6594 EUR |
126,989.3330 STX |
1.6282 EUR |
1.5840 EUR |
1.7248 EUR |
1.6985 EUR |
| 2024-12-23 |
1.5594 EUR |
73,033.9570 STX |
1.5412 EUR |
1.5210 EUR |
1.6112 EUR |
1.5334 EUR |
| 2024-12-22 |
1.5735 EUR |
210,679.4096 STX |
1.5807 EUR |
1.5278 EUR |
1.6325 EUR |
1.5802 EUR |
| 2024-12-21 |
1.6927 EUR |
422,440.8238 STX |
1.7268 EUR |
1.5735 EUR |
1.8177 EUR |
1.5867 EUR |
| 2024-12-20 |
1.6125 EUR |
1,391,327.9618 STX |
1.7323 EUR |
1.4931 EUR |
1.7717 EUR |
1.7333 EUR |
| 2024-12-19 |
1.7959 EUR |
998,282.7740 STX |
1.9490 EUR |
1.6698 EUR |
1.9698 EUR |
1.7467 EUR |
| 2024-12-18 |
2.0594 EUR |
651,857.0258 STX |
2.1613 EUR |
1.9088 EUR |
2.1673 EUR |
1.9862 EUR |
| 2024-12-17 |
2.2588 EUR |
693,769.3522 STX |
2.2957 EUR |
2.1769 EUR |
2.3239 EUR |
2.2070 EUR |
| 2024-12-16 |
2.3778 EUR |
1,226,766.0984 STX |
2.3313 EUR |
2.3009 EUR |
2.4831 EUR |
2.3423 EUR |
| 2024-12-15 |
2.2375 EUR |
638,802.6462 STX |
2.1162 EUR |
2.0869 EUR |
2.3384 EUR |
2.2823 EUR |