Identifier on Bitvavo: STX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
0.7125 EUR |
269,346.1586 STX |
0.7308 EUR |
0.6754 EUR |
0.7379 EUR |
0.6866 EUR |
| 2025-07-27 |
0.7098 EUR |
62,281.8091 STX |
0.6867 EUR |
0.6867 EUR |
0.7367 EUR |
0.7358 EUR |
| 2025-07-26 |
0.6893 EUR |
63,780.0679 STX |
0.6861 EUR |
0.6839 EUR |
0.6956 EUR |
0.6908 EUR |
| 2025-07-25 |
0.6597 EUR |
185,475.0817 STX |
0.6577 EUR |
0.6390 EUR |
0.6820 EUR |
0.6820 EUR |
| 2025-07-24 |
0.6825 EUR |
365,290.4087 STX |
0.6751 EUR |
0.6583 EUR |
0.7070 EUR |
0.6630 EUR |
| 2025-07-23 |
0.7022 EUR |
393,477.8868 STX |
0.7674 EUR |
0.6564 EUR |
0.7675 EUR |
0.6793 EUR |
| 2025-07-22 |
0.7359 EUR |
924,387.1412 STX |
0.7494 EUR |
0.7107 EUR |
0.7542 EUR |
0.7398 EUR |
| 2025-07-21 |
0.7605 EUR |
931,747.9535 STX |
0.7511 EUR |
0.7370 EUR |
0.7865 EUR |
0.7537 EUR |
| 2025-07-20 |
0.7451 EUR |
519,359.3518 STX |
0.7287 EUR |
0.7214 EUR |
0.7645 EUR |
0.7510 EUR |
| 2025-07-19 |
0.7118 EUR |
196,832.5304 STX |
0.7157 EUR |
0.6961 EUR |
0.7309 EUR |
0.7207 EUR |
| 2025-07-18 |
0.7424 EUR |
570,659.5776 STX |
0.7265 EUR |
0.7093 EUR |
0.7728 EUR |
0.7093 EUR |
| 2025-07-17 |
0.7116 EUR |
388,454.1989 STX |
0.6996 EUR |
0.6857 EUR |
0.7326 EUR |
0.7187 EUR |
| 2025-07-16 |
0.6985 EUR |
970,277.6574 STX |
0.6966 EUR |
0.6824 EUR |
0.7188 EUR |
0.7002 EUR |
| 2025-07-15 |
0.6656 EUR |
677,571.7859 STX |
0.6799 EUR |
0.6456 EUR |
0.6939 EUR |
0.6843 EUR |
| 2025-07-14 |
0.6984 EUR |
407,362.1481 STX |
0.6710 EUR |
0.6645 EUR |
0.7265 EUR |
0.6645 EUR |
| 2025-07-13 |
0.6671 EUR |
175,484.4355 STX |
0.6292 EUR |
0.6292 EUR |
0.6840 EUR |
0.6812 EUR |
| 2025-07-12 |
0.6331 EUR |
382,277.8771 STX |
0.6302 EUR |
0.6088 EUR |
0.6434 EUR |
0.6258 EUR |
| 2025-07-11 |
0.6483 EUR |
810,512.9318 STX |
0.6329 EUR |
0.6220 EUR |
0.6669 EUR |
0.6429 EUR |
| 2025-07-10 |
0.5978 EUR |
1,473,384.2243 STX |
0.5852 EUR |
0.5824 EUR |
0.6370 EUR |
0.6354 EUR |
| 2025-07-09 |
0.5696 EUR |
605,360.6254 STX |
0.5616 EUR |
0.5554 EUR |
0.5959 EUR |
0.5909 EUR |
| 2025-07-08 |
0.5548 EUR |
307,763.1956 STX |
0.5519 EUR |
0.5452 EUR |
0.5630 EUR |
0.5629 EUR |
| 2025-07-07 |
0.5584 EUR |
176,934.0969 STX |
0.5576 EUR |
0.5492 EUR |
0.5663 EUR |
0.5492 EUR |
| 2025-07-06 |
0.5530 EUR |
70,200.4560 STX |
0.5457 EUR |
0.5433 EUR |
0.5638 EUR |
0.5620 EUR |
| 2025-07-05 |
0.5474 EUR |
85,137.5596 STX |
0.5553 EUR |
0.5397 EUR |
0.5553 EUR |
0.5427 EUR |
| 2025-07-04 |
0.5688 EUR |
421,866.7106 STX |
0.5866 EUR |
0.5428 EUR |
0.5897 EUR |
0.5469 EUR |
| 2025-07-03 |
0.5869 EUR |
144,514.6607 STX |
0.5841 EUR |
0.5812 EUR |
0.6009 EUR |
0.5948 EUR |
| 2025-07-02 |
0.5562 EUR |
252,360.6599 STX |
0.5397 EUR |
0.5333 EUR |
0.5857 EUR |
0.5801 EUR |
| 2025-07-01 |
0.5508 EUR |
432,769.4136 STX |
0.5590 EUR |
0.5364 EUR |
0.5659 EUR |
0.5373 EUR |
| 2025-06-30 |
0.5696 EUR |
316,004.8585 STX |
0.5876 EUR |
0.5511 EUR |
0.5910 EUR |
0.5611 EUR |
| 2025-06-29 |
0.5683 EUR |
242,613.2958 STX |
0.5689 EUR |
0.5620 EUR |
0.5738 EUR |
0.5721 EUR |
| 2025-06-28 |
0.5619 EUR |
188,463.5244 STX |
0.5636 EUR |
0.5543 EUR |
0.5681 EUR |
0.5679 EUR |
| 2025-06-27 |
0.5618 EUR |
301,015.1777 STX |
0.5598 EUR |
0.5498 EUR |
0.5710 EUR |
0.5626 EUR |
| 2025-06-26 |
0.5658 EUR |
266,080.0993 STX |
0.5754 EUR |
0.5439 EUR |
0.5794 EUR |
0.5605 EUR |
| 2025-06-25 |
0.5950 EUR |
761,189.2882 STX |
0.5740 EUR |
0.5716 EUR |
0.6350 EUR |
0.5716 EUR |
| 2025-06-24 |
0.5334 EUR |
434,012.5948 STX |
0.5449 EUR |
0.5393 EUR |
0.5777 EUR |
0.5703 EUR |
| 2025-06-23 |
0.4944 EUR |
716,451.3055 STX |
0.4860 EUR |
0.4814 EUR |
0.5186 EUR |
0.5186 EUR |
| 2025-06-22 |
0.4895 EUR |
850,971.0735 STX |
0.5071 EUR |
0.4534 EUR |
0.5133 EUR |
0.4745 EUR |
| 2025-06-21 |
0.5100 EUR |
442,507.0579 STX |
0.5315 EUR |
0.4896 EUR |
0.5340 EUR |
0.5018 EUR |
| 2025-06-20 |
0.5471 EUR |
563,461.4593 STX |
0.5468 EUR |
0.5201 EUR |
0.5676 EUR |
0.5386 EUR |
| 2025-06-19 |
0.5369 EUR |
159,321.3183 STX |
0.5357 EUR |
0.5299 EUR |
0.5434 EUR |
0.5352 EUR |
| 2025-06-18 |
0.5288 EUR |
252,389.9811 STX |
0.5310 EUR |
0.5100 EUR |
0.5399 EUR |
0.5270 EUR |
| 2025-06-17 |
0.5473 EUR |
543,546.7285 STX |
0.5449 EUR |
0.5209 EUR |
0.5685 EUR |
0.5266 EUR |
| 2025-06-16 |
0.5569 EUR |
301,274.0615 STX |
0.5365 EUR |
0.5328 EUR |
0.5743 EUR |
0.5716 EUR |
| 2025-06-15 |
0.5438 EUR |
207,619.2231 STX |
0.5436 EUR |
0.5364 EUR |
0.5521 EUR |
0.5364 EUR |
| 2025-06-14 |
0.5489 EUR |
331,718.2413 STX |
0.5520 EUR |
0.5448 EUR |
0.5538 EUR |
0.5473 EUR |
| 2025-06-13 |
0.5348 EUR |
252,766.5227 STX |
0.5428 EUR |
0.5204 EUR |
0.5502 EUR |
0.5492 EUR |
| 2025-06-12 |
0.5873 EUR |
308,099.0075 STX |
0.5960 EUR |
0.5711 EUR |
0.5960 EUR |
0.5819 EUR |
| 2025-06-11 |
0.6148 EUR |
197,845.3600 STX |
0.6251 EUR |
0.5910 EUR |
0.6303 EUR |
0.5946 EUR |
| 2025-06-10 |
0.5974 EUR |
195,297.0685 STX |
0.6128 EUR |
0.6002 EUR |
0.6203 EUR |
0.6059 EUR |
| 2025-06-09 |
0.5820 EUR |
428,049.0839 STX |
0.5678 EUR |
0.5595 EUR |
0.6129 EUR |
0.6094 EUR |