Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-14 |
2.1488 EUR |
259,990.3582 STX |
2.2073 EUR |
2.0639 EUR |
2.2652 EUR |
2.1227 EUR |
| 2024-12-13 |
2.1899 EUR |
177,030.1417 STX |
2.2457 EUR |
2.1563 EUR |
2.2600 EUR |
2.1856 EUR |
| 2024-12-12 |
2.2953 EUR |
335,836.1175 STX |
2.2824 EUR |
2.2196 EUR |
2.3641 EUR |
2.2532 EUR |
| 2024-12-11 |
2.1351 EUR |
512,071.2573 STX |
2.0733 EUR |
1.9856 EUR |
2.2756 EUR |
2.2593 EUR |
| 2024-12-10 |
2.0319 EUR |
1,405,913.4783 STX |
2.1243 EUR |
1.9083 EUR |
2.1824 EUR |
2.0626 EUR |
| 2024-12-09 |
2.3044 EUR |
843,450.5605 STX |
2.5716 EUR |
1.7901 EUR |
2.5716 EUR |
1.9883 EUR |
| 2024-12-08 |
2.4970 EUR |
232,415.9495 STX |
2.5061 EUR |
2.4220 EUR |
2.5575 EUR |
2.5502 EUR |
| 2024-12-07 |
2.5612 EUR |
191,070.5495 STX |
2.5946 EUR |
2.5079 EUR |
2.6092 EUR |
2.5177 EUR |
| 2024-12-06 |
2.5780 EUR |
502,396.2889 STX |
2.5986 EUR |
2.4765 EUR |
2.6737 EUR |
2.6111 EUR |
| 2024-12-05 |
2.6344 EUR |
1,048,735.6354 STX |
2.5537 EUR |
2.3875 EUR |
2.8600 EUR |
2.5984 EUR |
| 2024-12-04 |
2.4773 EUR |
1,133,538.4243 STX |
2.3839 EUR |
2.3668 EUR |
2.5993 EUR |
2.5224 EUR |
| 2024-12-03 |
2.2327 EUR |
1,363,181.2718 STX |
2.3035 EUR |
2.0686 EUR |
2.3769 EUR |
2.2367 EUR |
| 2024-12-02 |
2.1610 EUR |
795,724.8727 STX |
2.2619 EUR |
2.0398 EUR |
2.2948 EUR |
2.2648 EUR |
| 2024-12-01 |
2.2376 EUR |
460,649.8000 STX |
2.1850 EUR |
2.1106 EUR |
2.3552 EUR |
2.2466 EUR |
| 2024-11-30 |
2.1800 EUR |
232,793.1926 STX |
2.2013 EUR |
2.1345 EUR |
2.2233 EUR |
2.2032 EUR |
| 2024-11-29 |
2.1754 EUR |
313,019.8258 STX |
2.1952 EUR |
2.1130 EUR |
2.2203 EUR |
2.2052 EUR |
| 2024-11-28 |
2.1584 EUR |
674,230.0641 STX |
2.1035 EUR |
2.0816 EUR |
2.2441 EUR |
2.1841 EUR |
| 2024-11-27 |
2.0353 EUR |
430,458.2597 STX |
2.0235 EUR |
1.9767 EUR |
2.1084 EUR |
2.1031 EUR |
| 2024-11-26 |
2.0317 EUR |
1,057,585.5020 STX |
2.0201 EUR |
1.9390 EUR |
2.1453 EUR |
2.0042 EUR |
| 2024-11-25 |
2.1195 EUR |
2,317,414.0161 STX |
1.9576 EUR |
1.9409 EUR |
2.2950 EUR |
2.0414 EUR |
| 2024-11-24 |
1.9442 EUR |
578,855.7198 STX |
1.9638 EUR |
1.8058 EUR |
2.0500 EUR |
1.9665 EUR |
| 2024-11-23 |
1.9522 EUR |
541,424.2895 STX |
1.9505 EUR |
1.8949 EUR |
2.0737 EUR |
1.9876 EUR |
| 2024-11-22 |
1.8605 EUR |
576,577.8779 STX |
1.8302 EUR |
1.7798 EUR |
1.9080 EUR |
1.8868 EUR |
| 2024-11-21 |
1.8085 EUR |
1,217,338.7877 STX |
1.7087 EUR |
1.6588 EUR |
1.8726 EUR |
1.8343 EUR |
| 2024-11-20 |
1.7542 EUR |
378,725.7191 STX |
1.7767 EUR |
1.6834 EUR |
1.8076 EUR |
1.7201 EUR |
| 2024-11-19 |
1.8135 EUR |
494,183.4004 STX |
1.8316 EUR |
1.7396 EUR |
1.8741 EUR |
1.7684 EUR |
| 2024-11-18 |
1.7970 EUR |
417,607.4019 STX |
1.7554 EUR |
1.7446 EUR |
1.8766 EUR |
1.8008 EUR |
| 2024-11-17 |
1.8270 EUR |
280,111.5501 STX |
1.8886 EUR |
1.7476 EUR |
1.9083 EUR |
1.7549 EUR |
| 2024-11-16 |
1.8280 EUR |
227,684.7790 STX |
1.7731 EUR |
1.7574 EUR |
1.8949 EUR |
1.8949 EUR |
| 2024-11-15 |
1.7279 EUR |
362,817.3613 STX |
1.7234 EUR |
1.6500 EUR |
1.7867 EUR |
1.7733 EUR |
| 2024-11-14 |
1.7856 EUR |
550,746.6342 STX |
1.8311 EUR |
1.7239 EUR |
1.8749 EUR |
1.7376 EUR |
| 2024-11-13 |
1.8255 EUR |
1,136,535.6210 STX |
1.8945 EUR |
1.7119 EUR |
1.9190 EUR |
1.8091 EUR |
| 2024-11-12 |
1.9396 EUR |
2,172,415.0718 STX |
2.0401 EUR |
1.7620 EUR |
2.1400 EUR |
1.9077 EUR |