Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.5424 EUR |
983,386.5241 STX |
0.5531 EUR |
0.5126 EUR |
0.5656 EUR |
0.5302 EUR |
| 2025-04-09 |
0.5101 EUR |
1,640,080.4889 STX |
0.4869 EUR |
0.4721 EUR |
0.5604 EUR |
0.5528 EUR |
| 2025-04-08 |
0.5086 EUR |
1,425,888.1490 STX |
0.5058 EUR |
0.4840 EUR |
0.5290 EUR |
0.4840 EUR |
| 2025-04-07 |
0.4812 EUR |
814,477.2115 STX |
0.4822 EUR |
0.4350 EUR |
0.5098 EUR |
0.5097 EUR |
| 2025-04-06 |
0.5379 EUR |
814,577.5211 STX |
0.5464 EUR |
0.4940 EUR |
0.5575 EUR |
0.4974 EUR |
| 2025-04-05 |
0.5480 EUR |
1,266,510.1115 STX |
0.5494 EUR |
0.5371 EUR |
0.5607 EUR |
0.5427 EUR |
| 2025-04-04 |
0.5286 EUR |
1,963,690.0503 STX |
0.5245 EUR |
0.5105 EUR |
0.5490 EUR |
0.5485 EUR |
| 2025-04-03 |
0.5251 EUR |
1,818,843.7404 STX |
0.5284 EUR |
0.5006 EUR |
0.5509 EUR |
0.5202 EUR |
| 2025-04-02 |
0.5612 EUR |
2,190,707.5592 STX |
0.5704 EUR |
0.5417 EUR |
0.5820 EUR |
0.5421 EUR |
| 2025-04-01 |
0.5736 EUR |
824,816.8872 STX |
0.5602 EUR |
0.5600 EUR |
0.5879 EUR |
0.5727 EUR |
| 2025-03-31 |
0.5632 EUR |
914,977.0671 STX |
0.5624 EUR |
0.5470 EUR |
0.5780 EUR |
0.5657 EUR |
| 2025-03-30 |
0.5724 EUR |
715,320.9079 STX |
0.5734 EUR |
0.5585 EUR |
0.5834 EUR |
0.5666 EUR |
| 2025-03-29 |
0.5921 EUR |
1,004,716.0709 STX |
0.6091 EUR |
0.5672 EUR |
0.6110 EUR |
0.5722 EUR |
| 2025-03-28 |
0.6230 EUR |
1,524,441.9598 STX |
0.6716 EUR |
0.5983 EUR |
0.6717 EUR |
0.6053 EUR |
| 2025-03-27 |
0.6846 EUR |
2,360,712.8306 STX |
0.6716 EUR |
0.6669 EUR |
0.7152 EUR |
0.6698 EUR |
| 2025-03-26 |
0.6745 EUR |
4,186,187.1551 STX |
0.6488 EUR |
0.6444 EUR |
0.7020 EUR |
0.6732 EUR |
| 2025-03-25 |
0.6400 EUR |
1,835,776.2874 STX |
0.6340 EUR |
0.6257 EUR |
0.6549 EUR |
0.6480 EUR |
| 2025-03-24 |
0.6209 EUR |
2,702,070.9291 STX |
0.5811 EUR |
0.5762 EUR |
0.6428 EUR |
0.6361 EUR |
| 2025-03-23 |
0.5825 EUR |
1,039,504.3348 STX |
0.5733 EUR |
0.5717 EUR |
0.5967 EUR |
0.5759 EUR |
| 2025-03-22 |
0.5766 EUR |
977,686.2458 STX |
0.5744 EUR |
0.5679 EUR |
0.5854 EUR |
0.5817 EUR |
| 2025-03-21 |
0.5805 EUR |
1,799,683.9769 STX |
0.5929 EUR |
0.5656 EUR |
0.5973 EUR |
0.5712 EUR |
| 2025-03-20 |
0.5942 EUR |
4,575,868.9027 STX |
0.6075 EUR |
0.5817 EUR |
0.6104 EUR |
0.5864 EUR |
| 2025-03-19 |
0.5770 EUR |
1,658,635.7870 STX |
0.5644 EUR |
0.5592 EUR |
0.5962 EUR |
0.5925 EUR |
| 2025-03-18 |
0.5578 EUR |
2,017,956.8883 STX |
0.5720 EUR |
0.5372 EUR |
0.5723 EUR |
0.5425 EUR |
| 2025-03-17 |
0.5780 EUR |
918,291.8416 STX |
0.5679 EUR |
0.5678 EUR |
0.5905 EUR |
0.5864 EUR |
| 2025-03-16 |
0.5842 EUR |
931,951.7977 STX |
0.6053 EUR |
0.5665 EUR |
0.6053 EUR |
0.5696 EUR |
| 2025-03-15 |
0.5997 EUR |
625,376.2525 STX |
0.5908 EUR |
0.5882 EUR |
0.6109 EUR |
0.6068 EUR |
| 2025-03-14 |
0.5817 EUR |
1,651,316.9446 STX |
0.5678 EUR |
0.5654 EUR |
0.6063 EUR |
0.5938 EUR |
| 2025-03-13 |
0.5741 EUR |
1,213,907.2755 STX |
0.5836 EUR |
0.5524 EUR |
0.5952 EUR |
0.5678 EUR |
| 2025-03-12 |
0.5706 EUR |
1,547,873.4242 STX |
0.5603 EUR |
0.5430 EUR |
0.5985 EUR |
0.5748 EUR |
| 2025-03-11 |
0.5442 EUR |
3,121,911.1943 STX |
0.5360 EUR |
0.5021 EUR |
0.5730 EUR |
0.5493 EUR |
| 2025-03-10 |
0.5714 EUR |
1,451,984.0953 STX |
0.5800 EUR |
0.5293 EUR |
0.6112 EUR |
0.5304 EUR |
| 2025-03-09 |
0.5854 EUR |
2,262,910.7643 STX |
0.5795 EUR |
0.5646 EUR |
0.6380 EUR |
0.5838 EUR |
| 2025-03-08 |
0.6396 EUR |
578,932.2246 STX |
0.6343 EUR |
0.6250 EUR |
0.6623 EUR |
0.6310 EUR |
| 2025-03-07 |
0.6666 EUR |
1,559,891.2484 STX |
0.6686 EUR |
0.6312 EUR |
0.6870 EUR |
0.6690 EUR |
| 2025-03-06 |
0.6822 EUR |
1,629,629.0791 STX |
0.6833 EUR |
0.6568 EUR |
0.7072 EUR |
0.6777 EUR |
| 2025-03-05 |
0.6665 EUR |
1,826,536.3219 STX |
0.6537 EUR |
0.6475 EUR |
0.6854 EUR |
0.6809 EUR |
| 2025-03-04 |
0.6501 EUR |
3,387,127.0328 STX |
0.6955 EUR |
0.6161 EUR |
0.6955 EUR |
0.6542 EUR |
| 2025-03-03 |
0.7979 EUR |
1,736,938.1362 STX |
0.7861 EUR |
0.6858 EUR |
0.8375 EUR |
0.8098 EUR |
| 2025-03-02 |
0.7764 EUR |
114,502.5292 STX |
0.7697 EUR |
0.7575 EUR |
0.7832 EUR |
0.7754 EUR |
| 2025-03-01 |
0.7803 EUR |
362,980.7222 STX |
0.7631 EUR |
0.7593 EUR |
0.8107 EUR |
0.7764 EUR |
| 2025-02-28 |
0.7786 EUR |
1,030,687.8093 STX |
0.7467 EUR |
0.7362 EUR |
0.8139 EUR |
0.8023 EUR |
| 2025-02-27 |
0.8063 EUR |
931,242.4120 STX |
0.7503 EUR |
0.7489 EUR |
0.8688 EUR |
0.7545 EUR |
| 2025-02-26 |
0.7533 EUR |
1,535,439.3235 STX |
0.7380 EUR |
0.7299 EUR |
0.7728 EUR |
0.7400 EUR |
| 2025-02-25 |
0.7180 EUR |
1,875,147.4652 STX |
0.7437 EUR |
0.6779 EUR |
0.7493 EUR |
0.7452 EUR |
| 2025-02-24 |
0.8149 EUR |
1,026,604.3562 STX |
0.8749 EUR |
0.7478 EUR |
0.8749 EUR |
0.7691 EUR |
| 2025-02-23 |
0.8927 EUR |
232,149.2329 STX |
0.8921 EUR |
0.8625 EUR |
0.9058 EUR |
0.8691 EUR |
| 2025-02-22 |
0.8724 EUR |
74,393.1450 STX |
0.8723 EUR |
0.8555 EUR |
0.8896 EUR |
0.8881 EUR |
| 2025-02-21 |
0.8964 EUR |
397,697.0311 STX |
0.8968 EUR |
0.8465 EUR |
0.9323 EUR |
0.9163 EUR |
| 2025-02-20 |
0.8813 EUR |
364,992.4709 STX |
0.8696 EUR |
0.8528 EUR |
0.9041 EUR |
0.9039 EUR |