Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
0.6003 EUR |
267,185.7053 STX |
0.6105 EUR |
0.5759 EUR |
0.6175 EUR |
0.5897 EUR |
| 2023-11-01 |
0.5934 EUR |
290,637.1493 STX |
0.5901 EUR |
0.5694 EUR |
0.6225 EUR |
0.6115 EUR |
| 2023-10-31 |
0.5897 EUR |
461,134.5126 STX |
0.5966 EUR |
0.5600 EUR |
0.6030 EUR |
0.5911 EUR |
| 2023-10-30 |
0.5971 EUR |
281,982.2489 STX |
0.6000 EUR |
0.5826 EUR |
0.6074 EUR |
0.5962 EUR |
| 2023-10-29 |
0.6196 EUR |
910,425.3542 STX |
0.6186 EUR |
0.5864 EUR |
0.6457 EUR |
0.6078 EUR |
| 2023-10-28 |
0.6199 EUR |
143,796.2456 STX |
0.6027 EUR |
0.6027 EUR |
0.6265 EUR |
0.6196 EUR |
| 2023-10-27 |
0.6055 EUR |
156,550.3125 STX |
0.6121 EUR |
0.5900 EUR |
0.6163 EUR |
0.6023 EUR |
| 2023-10-26 |
0.6228 EUR |
405,804.3192 STX |
0.6500 EUR |
0.5912 EUR |
0.6529 EUR |
0.6151 EUR |
| 2023-10-25 |
0.6507 EUR |
435,453.6325 STX |
0.6365 EUR |
0.6232 EUR |
0.6707 EUR |
0.6388 EUR |
| 2023-10-24 |
0.6596 EUR |
803,682.0641 STX |
0.6884 EUR |
0.6168 EUR |
0.7000 EUR |
0.6405 EUR |
| 2023-10-23 |
0.6420 EUR |
784,156.4415 STX |
0.5914 EUR |
0.5889 EUR |
0.7020 EUR |
0.6932 EUR |
| 2023-10-22 |
0.5902 EUR |
272,942.4798 STX |
0.5869 EUR |
0.5744 EUR |
0.6090 EUR |
0.5870 EUR |
| 2023-10-21 |
0.5972 EUR |
498,128.0436 STX |
0.5940 EUR |
0.5800 EUR |
0.6162 EUR |
0.5856 EUR |
| 2023-10-20 |
0.6077 EUR |
2,374,309.9132 STX |
0.5412 EUR |
0.5334 EUR |
0.6422 EUR |
0.5933 EUR |
| 2023-10-19 |
0.5242 EUR |
322,697.9264 STX |
0.5120 EUR |
0.5032 EUR |
0.5433 EUR |
0.5353 EUR |
| 2023-10-18 |
0.5270 EUR |
521,343.7484 STX |
0.5195 EUR |
0.5109 EUR |
0.5421 EUR |
0.5145 EUR |
| 2023-10-17 |
0.5112 EUR |
95,856.5573 STX |
0.5110 EUR |
0.4990 EUR |
0.5203 EUR |
0.5189 EUR |
| 2023-10-16 |
0.5144 EUR |
604,388.0286 STX |
0.4900 EUR |
0.4900 EUR |
0.5597 EUR |
0.5174 EUR |
| 2023-10-15 |
0.4821 EUR |
175,287.0517 STX |
0.4772 EUR |
0.4734 EUR |
0.4905 EUR |
0.4859 EUR |
| 2023-10-14 |
0.4820 EUR |
87,091.4044 STX |
0.4822 EUR |
0.4771 EUR |
0.4890 EUR |
0.4771 EUR |
| 2023-10-13 |
0.4727 EUR |
142,037.0787 STX |
0.4610 EUR |
0.4561 EUR |
0.4866 EUR |
0.4772 EUR |
| 2023-10-12 |
0.4608 EUR |
52,996.9854 STX |
0.4589 EUR |
0.4529 EUR |
0.4638 EUR |
0.4622 EUR |
| 2023-10-11 |
0.4588 EUR |
98,273.5613 STX |
0.4700 EUR |
0.4495 EUR |
0.4716 EUR |
0.4612 EUR |
| 2023-10-10 |
0.4724 EUR |
103,887.2728 STX |
0.4607 EUR |
0.4597 EUR |
0.4807 EUR |
0.4715 EUR |
| 2023-10-09 |
0.4653 EUR |
78,319.2550 STX |
0.4770 EUR |
0.4550 EUR |
0.4881 EUR |
0.4644 EUR |
| 2023-10-08 |
0.4841 EUR |
85,739.9319 STX |
0.4867 EUR |
0.4755 EUR |
0.4950 EUR |
0.4768 EUR |
| 2023-10-07 |
0.4897 EUR |
143,833.8250 STX |
0.4895 EUR |
0.4804 EUR |
0.4969 EUR |
0.4912 EUR |
| 2023-10-06 |
0.4844 EUR |
190,168.0170 STX |
0.4737 EUR |
0.4635 EUR |
0.4960 EUR |
0.4895 EUR |
| 2023-10-05 |
0.4740 EUR |
93,755.7030 STX |
0.4713 EUR |
0.4630 EUR |
0.4861 EUR |
0.4684 EUR |
| 2023-10-04 |
0.4625 EUR |
117,889.4204 STX |
0.4662 EUR |
0.4545 EUR |
0.4719 EUR |
0.4709 EUR |
| 2023-10-03 |
0.4885 EUR |
104,928.4393 STX |
0.4896 EUR |
0.4734 EUR |
0.5046 EUR |
0.4746 EUR |
| 2023-10-02 |
0.4989 EUR |
636,627.3486 STX |
0.4815 EUR |
0.4793 EUR |
0.5135 EUR |
0.4932 EUR |
| 2023-10-01 |
0.4752 EUR |
343,284.8927 STX |
0.4514 EUR |
0.4514 EUR |
0.4915 EUR |
0.4863 EUR |
| 2023-09-30 |
0.4522 EUR |
30,443.3669 STX |
0.4490 EUR |
0.4480 EUR |
0.4562 EUR |
0.4535 EUR |
| 2023-09-29 |
0.4506 EUR |
51,719.0403 STX |
0.4585 EUR |
0.4439 EUR |
0.4586 EUR |
0.4514 EUR |
| 2023-09-28 |
0.4519 EUR |
114,985.8113 STX |
0.4384 EUR |
0.4384 EUR |
0.4596 EUR |
0.4556 EUR |
| 2023-09-27 |
0.4411 EUR |
137,835.1494 STX |
0.4314 EUR |
0.4279 EUR |
0.4537 EUR |
0.4330 EUR |
| 2023-09-26 |
0.4358 EUR |
13,869.8572 STX |
0.4381 EUR |
0.4296 EUR |
0.4411 EUR |
0.4317 EUR |
| 2023-09-25 |
0.4371 EUR |
59,636.5232 STX |
0.4358 EUR |
0.4319 EUR |
0.4493 EUR |
0.4387 EUR |
| 2023-09-24 |
0.4429 EUR |
46,662.1993 STX |
0.4435 EUR |
0.4392 EUR |
0.4484 EUR |
0.4399 EUR |
| 2023-09-23 |
0.4444 EUR |
29,487.3666 STX |
0.4447 EUR |
0.4391 EUR |
0.4469 EUR |
0.4440 EUR |
| 2023-09-22 |
0.4421 EUR |
73,206.3300 STX |
0.4355 EUR |
0.4337 EUR |
0.4479 EUR |
0.4433 EUR |
| 2023-09-21 |
0.4496 EUR |
170,992.7944 STX |
0.4573 EUR |
0.4376 EUR |
0.4722 EUR |
0.4397 EUR |
| 2023-09-20 |
0.4568 EUR |
120,238.3431 STX |
0.4603 EUR |
0.4465 EUR |
0.4658 EUR |
0.4563 EUR |
| 2023-09-19 |
0.4585 EUR |
449,964.7655 STX |
0.4523 EUR |
0.4418 EUR |
0.4697 EUR |
0.4586 EUR |
| 2023-09-18 |
0.4548 EUR |
709,070.7584 STX |
0.4219 EUR |
0.4219 EUR |
0.4734 EUR |
0.4488 EUR |
| 2023-09-17 |
0.4292 EUR |
49,558.8651 STX |
0.4360 EUR |
0.4211 EUR |
0.4360 EUR |
0.4217 EUR |
| 2023-09-16 |
0.4426 EUR |
32,156.2758 STX |
0.4385 EUR |
0.4385 EUR |
0.4460 EUR |
0.4437 EUR |
| 2023-09-15 |
0.4335 EUR |
29,720.6496 STX |
0.4370 EUR |
0.4266 EUR |
0.4443 EUR |
0.4433 EUR |
| 2023-09-14 |
0.4353 EUR |
73,076.6005 STX |
0.4270 EUR |
0.4235 EUR |
0.4451 EUR |
0.4436 EUR |