Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.6606 EUR |
1.8830 STX |
0.6606 EUR |
0.6606 EUR |
0.6606 EUR |
0.6606 EUR |
| 2025-06-04 |
0.6783 EUR |
1,113.3378 STX |
0.6943 EUR |
0.6691 EUR |
0.6943 EUR |
0.6798 EUR |
| 2025-06-03 |
0.6939 EUR |
10,174.2983 STX |
0.6716 EUR |
0.6716 EUR |
0.7033 EUR |
0.7033 EUR |
| 2025-06-02 |
0.6424 EUR |
39,195.1840 STX |
0.6557 EUR |
0.6337 EUR |
0.6557 EUR |
0.6337 EUR |
| 2025-06-01 |
0.6536 EUR |
58,202.4350 STX |
0.6548 EUR |
0.6361 EUR |
0.6624 EUR |
0.6620 EUR |
| 2025-05-31 |
0.6481 EUR |
43,880.7616 STX |
0.6599 EUR |
0.6303 EUR |
0.6599 EUR |
0.6594 EUR |
| 2025-05-30 |
0.6982 EUR |
46,053.4202 STX |
0.7281 EUR |
0.6849 EUR |
0.7281 EUR |
0.6870 EUR |
| 2025-05-29 |
0.7337 EUR |
43,349.7814 STX |
0.7727 EUR |
0.7196 EUR |
0.7727 EUR |
0.7224 EUR |
| 2025-05-28 |
0.7688 EUR |
73,281.6088 STX |
0.7754 EUR |
0.7567 EUR |
0.7858 EUR |
0.7581 EUR |
| 2025-05-27 |
0.7770 EUR |
26,073.4790 STX |
0.7817 EUR |
0.7648 EUR |
0.7886 EUR |
0.7886 EUR |
| 2025-05-26 |
0.7808 EUR |
37,698.8287 STX |
0.7770 EUR |
0.7720 EUR |
0.7919 EUR |
0.7720 EUR |
| 2025-05-25 |
0.7716 EUR |
7,383.5508 STX |
0.7912 EUR |
0.7612 EUR |
0.7912 EUR |
0.7613 EUR |
| 2025-05-24 |
0.8032 EUR |
109,110.5031 STX |
0.8036 EUR |
0.7943 EUR |
0.8149 EUR |
0.8021 EUR |
| 2025-05-23 |
0.8559 EUR |
137,007.9961 STX |
0.8911 EUR |
0.8067 EUR |
0.9043 EUR |
0.8342 EUR |
| 2025-05-22 |
0.8713 EUR |
323,572.5624 STX |
0.8257 EUR |
0.8257 EUR |
0.8900 EUR |
0.8862 EUR |
| 2025-05-21 |
0.7956 EUR |
62,960.9423 STX |
0.7698 EUR |
0.7696 EUR |
0.8160 EUR |
0.8072 EUR |
| 2025-05-20 |
0.7583 EUR |
24,461.0237 STX |
0.7678 EUR |
0.7453 EUR |
0.7768 EUR |
0.7482 EUR |
| 2025-05-19 |
0.7415 EUR |
97,313.4824 STX |
0.7764 EUR |
0.7238 EUR |
0.7764 EUR |
0.7536 EUR |
| 2025-05-18 |
0.7834 EUR |
73,654.8446 STX |
0.7579 EUR |
0.7492 EUR |
0.8119 EUR |
0.7738 EUR |
| 2025-05-17 |
0.7721 EUR |
39,213.9107 STX |
0.7827 EUR |
0.7529 EUR |
0.7827 EUR |
0.7619 EUR |
| 2025-05-16 |
0.8131 EUR |
15,368.8208 STX |
0.8012 EUR |
0.7945 EUR |
0.8200 EUR |
0.8099 EUR |
| 2025-05-15 |
0.7965 EUR |
50,981.4085 STX |
0.8453 EUR |
0.7758 EUR |
0.8454 EUR |
0.7943 EUR |
| 2025-05-14 |
0.8486 EUR |
19,233.8753 STX |
0.8876 EUR |
0.8373 EUR |
0.8893 EUR |
0.8387 EUR |
| 2025-05-13 |
0.8696 EUR |
21,361.4212 STX |
0.8720 EUR |
0.8380 EUR |
0.8780 EUR |
0.8606 EUR |
| 2025-05-12 |
0.9061 EUR |
32,713.8685 STX |
0.8888 EUR |
0.8810 EUR |
0.9281 EUR |
0.8810 EUR |
| 2025-05-11 |
0.8994 EUR |
35,736.4339 STX |
0.9284 EUR |
0.8683 EUR |
0.9500 EUR |
0.8932 EUR |
| 2025-05-10 |
0.8958 EUR |
73,007.5734 STX |
0.8751 EUR |
0.8751 EUR |
0.9327 EUR |
0.8962 EUR |
| 2025-05-09 |
0.8677 EUR |
113,676.4458 STX |
0.8846 EUR |
0.8459 EUR |
0.8846 EUR |
0.8653 EUR |
| 2025-05-08 |
0.8255 EUR |
31,003.6220 STX |
0.7862 EUR |
0.7833 EUR |
0.8457 EUR |
0.8457 EUR |
| 2025-05-07 |
0.7460 EUR |
43,769.5829 STX |
0.7078 EUR |
0.7060 EUR |
0.7800 EUR |
0.7642 EUR |
| 2025-05-06 |
0.6853 EUR |
72,459.9166 STX |
0.6841 EUR |
0.6608 EUR |
0.7005 EUR |
0.6608 EUR |
| 2025-05-05 |
0.6717 EUR |
10,563.3391 STX |
0.6724 EUR |
0.6569 EUR |
0.6871 EUR |
0.6740 EUR |
| 2025-05-04 |
0.6791 EUR |
3,459.5374 STX |
0.6815 EUR |
0.6701 EUR |
0.7054 EUR |
0.6705 EUR |
| 2025-05-03 |
0.7027 EUR |
2,798.2275 STX |
0.7279 EUR |
0.6979 EUR |
0.7279 EUR |
0.7013 EUR |
| 2025-05-02 |
0.7322 EUR |
32,782.6625 STX |
0.7487 EUR |
0.7172 EUR |
0.7519 EUR |
0.7341 EUR |
| 2025-05-01 |
0.7396 EUR |
52,092.8989 STX |
0.7176 EUR |
0.7176 EUR |
0.7545 EUR |
0.7470 EUR |
| 2025-04-30 |
0.6995 EUR |
18,582.5592 STX |
0.7117 EUR |
0.6843 EUR |
0.7223 EUR |
0.7178 EUR |
| 2025-04-29 |
0.7459 EUR |
19,571.9454 STX |
0.7600 EUR |
0.7229 EUR |
0.7660 EUR |
0.7376 EUR |
| 2025-04-28 |
0.7469 EUR |
61,755.7824 STX |
0.7432 EUR |
0.7247 EUR |
0.7844 EUR |
0.7409 EUR |
| 2025-04-27 |
0.7676 EUR |
92,752.3235 STX |
0.7645 EUR |
0.7505 EUR |
0.8160 EUR |
0.7524 EUR |
| 2025-04-26 |
0.7644 EUR |
48,728.3143 STX |
0.7660 EUR |
0.7411 EUR |
0.7710 EUR |
0.7443 EUR |
| 2025-04-25 |
0.7821 EUR |
126,965.6452 STX |
0.7678 EUR |
0.7559 EUR |
0.8138 EUR |
0.7704 EUR |
| 2025-04-24 |
0.7031 EUR |
199,272.8919 STX |
0.6708 EUR |
0.6500 EUR |
0.7528 EUR |
0.7317 EUR |
| 2025-04-23 |
0.6991 EUR |
104,854.0830 STX |
0.7202 EUR |
0.6685 EUR |
0.7247 EUR |
0.6826 EUR |
| 2025-04-22 |
0.6537 EUR |
58,150.3039 STX |
0.6115 EUR |
0.6115 EUR |
0.6930 EUR |
0.6902 EUR |
| 2025-04-21 |
0.6097 EUR |
146,157.8478 STX |
0.5534 EUR |
0.5534 EUR |
0.6293 EUR |
0.6110 EUR |
| 2025-04-20 |
0.5454 EUR |
32,808.9648 STX |
0.5449 EUR |
0.5313 EUR |
0.5645 EUR |
0.5467 EUR |
| 2025-04-19 |
0.5292 EUR |
1,130.6765 STX |
0.5293 EUR |
0.5282 EUR |
0.5326 EUR |
0.5296 EUR |
| 2025-04-18 |
0.5189 EUR |
8,827.4703 STX |
0.5122 EUR |
0.5105 EUR |
0.5242 EUR |
0.5177 EUR |
| 2025-04-17 |
0.5109 EUR |
38,999.6042 STX |
0.5135 EUR |
0.5035 EUR |
0.5206 EUR |
0.5057 EUR |