Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.5295 EUR |
614,879.3474 STX |
0.5326 EUR |
0.5228 EUR |
0.5345 EUR |
0.5329 EUR |
| 2025-09-05 |
0.5292 EUR |
702,251.4915 STX |
0.5271 EUR |
0.5220 EUR |
0.5394 EUR |
0.5313 EUR |
| 2025-09-04 |
0.5366 EUR |
963,752.4685 STX |
0.5476 EUR |
0.5189 EUR |
0.5538 EUR |
0.5264 EUR |
| 2025-09-03 |
0.5449 EUR |
1,088,728.0182 STX |
0.5407 EUR |
0.5371 EUR |
0.5525 EUR |
0.5477 EUR |
| 2025-09-02 |
0.5286 EUR |
940,926.5798 STX |
0.5194 EUR |
0.5141 EUR |
0.5393 EUR |
0.5389 EUR |
| 2025-09-01 |
0.5204 EUR |
1,306,177.0061 STX |
0.5292 EUR |
0.5038 EUR |
0.5392 EUR |
0.5144 EUR |
| 2025-08-31 |
0.5426 EUR |
573,050.9984 STX |
0.5370 EUR |
0.5368 EUR |
0.5505 EUR |
0.5374 EUR |
| 2025-08-30 |
0.5320 EUR |
320,918.9218 STX |
0.5314 EUR |
0.5259 EUR |
0.5382 EUR |
0.5326 EUR |
| 2025-08-29 |
0.5448 EUR |
977,607.3664 STX |
0.5628 EUR |
0.5248 EUR |
0.5639 EUR |
0.5258 EUR |
| 2025-08-28 |
0.5579 EUR |
905,658.1408 STX |
0.5522 EUR |
0.5468 EUR |
0.5695 EUR |
0.5614 EUR |
| 2025-08-27 |
0.5565 EUR |
848,469.2746 STX |
0.5578 EUR |
0.5480 EUR |
0.5638 EUR |
0.5574 EUR |
| 2025-08-26 |
0.5440 EUR |
1,145,718.7049 STX |
0.5364 EUR |
0.5312 EUR |
0.5618 EUR |
0.5575 EUR |
| 2025-08-25 |
0.5536 EUR |
1,445,347.4021 STX |
0.5819 EUR |
0.5267 EUR |
0.5833 EUR |
0.5354 EUR |
| 2025-08-24 |
0.5790 EUR |
478,893.3720 STX |
0.5906 EUR |
0.5705 EUR |
0.6012 EUR |
0.5753 EUR |
| 2025-08-23 |
0.5968 EUR |
247,981.1310 STX |
0.6000 EUR |
0.5857 EUR |
0.6050 EUR |
0.5891 EUR |
| 2025-08-22 |
0.5717 EUR |
4,031,311.3457 STX |
0.5656 EUR |
0.5460 EUR |
0.6089 EUR |
0.6073 EUR |
| 2025-08-21 |
0.5740 EUR |
740,367.0639 STX |
0.5833 EUR |
0.5619 EUR |
0.5860 EUR |
0.5690 EUR |
| 2025-08-20 |
0.5664 EUR |
906,534.0438 STX |
0.5613 EUR |
0.5538 EUR |
0.5865 EUR |
0.5865 EUR |
| 2025-08-19 |
0.5764 EUR |
1,000,502.9121 STX |
0.5934 EUR |
0.5511 EUR |
0.6010 EUR |
0.5635 EUR |
| 2025-08-18 |
0.5927 EUR |
728,756.2489 STX |
0.6096 EUR |
0.5812 EUR |
0.6122 EUR |
0.5922 EUR |
| 2025-08-17 |
0.6209 EUR |
432,862.8201 STX |
0.6153 EUR |
0.6122 EUR |
0.6312 EUR |
0.6132 EUR |
| 2025-08-16 |
0.6061 EUR |
1,001,297.7904 STX |
0.6039 EUR |
0.6015 EUR |
0.6174 EUR |
0.6160 EUR |
| 2025-08-15 |
0.6101 EUR |
2,233,417.1389 STX |
0.6170 EUR |
0.5876 EUR |
0.6248 EUR |
0.5989 EUR |
| 2025-08-14 |
0.6386 EUR |
3,199,393.2889 STX |
0.6757 EUR |
0.6029 EUR |
0.6900 EUR |
0.6115 EUR |
| 2025-08-13 |
0.6480 EUR |
1,709,322.7184 STX |
0.6449 EUR |
0.6323 EUR |
0.6617 EUR |
0.6590 EUR |
| 2025-08-12 |
0.6259 EUR |
2,010,068.8526 STX |
0.6162 EUR |
0.6073 EUR |
0.6536 EUR |
0.6523 EUR |
| 2025-08-11 |
0.6454 EUR |
1,981,784.7871 STX |
0.6452 EUR |
0.6132 EUR |
0.6844 EUR |
0.6171 EUR |
| 2025-08-10 |
0.6424 EUR |
215,857.0461 STX |
0.6422 EUR |
0.6240 EUR |
0.6603 EUR |
0.6370 EUR |
| 2025-08-09 |
0.6390 EUR |
583,835.9995 STX |
0.6335 EUR |
0.6314 EUR |
0.6513 EUR |
0.6431 EUR |
| 2025-08-08 |
0.6305 EUR |
1,276,980.2058 STX |
0.6340 EUR |
0.6130 EUR |
0.6428 EUR |
0.6349 EUR |
| 2025-08-07 |
0.6041 EUR |
566,581.1275 STX |
0.5950 EUR |
0.5884 EUR |
0.6224 EUR |
0.6216 EUR |
| 2025-08-06 |
0.5897 EUR |
996,491.4899 STX |
0.5916 EUR |
0.5769 EUR |
0.5997 EUR |
0.5930 EUR |
| 2025-08-05 |
0.6053 EUR |
1,019,494.9263 STX |
0.6152 EUR |
0.5792 EUR |
0.6255 EUR |
0.5905 EUR |
| 2025-08-04 |
0.5999 EUR |
1,035,056.7529 STX |
0.5928 EUR |
0.5911 EUR |
0.6215 EUR |
0.6168 EUR |
| 2025-08-03 |
0.5862 EUR |
367,996.7863 STX |
0.5761 EUR |
0.5701 EUR |
0.5965 EUR |
0.5939 EUR |
| 2025-08-02 |
0.5858 EUR |
1,072,758.5839 STX |
0.5927 EUR |
0.5649 EUR |
0.5997 EUR |
0.5755 EUR |
| 2025-08-01 |
0.6087 EUR |
1,173,686.6834 STX |
0.6200 EUR |
0.5870 EUR |
0.6239 EUR |
0.6023 EUR |
| 2025-07-31 |
0.6574 EUR |
1,027,893.0326 STX |
0.6600 EUR |
0.6339 EUR |
0.6739 EUR |
0.6360 EUR |
| 2025-07-30 |
0.6595 EUR |
1,024,729.0871 STX |
0.6754 EUR |
0.6297 EUR |
0.6754 EUR |
0.6483 EUR |
| 2025-07-29 |
0.6810 EUR |
760,052.5302 STX |
0.6809 EUR |
0.6594 EUR |
0.6998 EUR |
0.6712 EUR |