Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-26 |
0.2201 EUR |
173,402.1448 STX |
0.2247 EUR |
0.2163 EUR |
0.2258 EUR |
0.2212 EUR |
| 2026-02-25 |
0.2069 EUR |
24,383.3534 STX |
0.2018 EUR |
0.2018 EUR |
0.2093 EUR |
0.2066 EUR |
| 2026-02-24 |
0.1975 EUR |
45,299.3730 STX |
0.1996 EUR |
0.1949 EUR |
0.2007 EUR |
0.1964 EUR |
| 2026-02-23 |
0.2014 EUR |
54,440.6018 STX |
0.2001 EUR |
0.1982 EUR |
0.2051 EUR |
0.1990 EUR |
| 2026-02-22 |
0.2108 EUR |
26,335.7343 STX |
0.2134 EUR |
0.2065 EUR |
0.2134 EUR |
0.2077 EUR |
| 2026-02-21 |
0.2166 EUR |
9,349.3536 STX |
0.2168 EUR |
0.2154 EUR |
0.2196 EUR |
0.2154 EUR |
| 2026-02-20 |
0.2144 EUR |
94,819.3658 STX |
0.2135 EUR |
0.2108 EUR |
0.2183 EUR |
0.2168 EUR |
| 2026-02-19 |
0.2111 EUR |
67,756.9496 STX |
0.2139 EUR |
0.2080 EUR |
0.2156 EUR |
0.2087 EUR |
| 2026-02-18 |
0.2188 EUR |
342,484.7702 STX |
0.2218 EUR |
0.2176 EUR |
0.2223 EUR |
0.2202 EUR |
| 2026-02-17 |
0.2223 EUR |
25,441.4296 STX |
0.2254 EUR |
0.2180 EUR |
0.2254 EUR |
0.2180 EUR |
| 2026-02-16 |
0.2234 EUR |
43.3340 STX |
0.2234 EUR |
0.2234 EUR |
0.2234 EUR |
0.2234 EUR |
| 2026-02-15 |
0.2296 EUR |
47,415.6164 STX |
0.2339 EUR |
0.2226 EUR |
0.2346 EUR |
0.2227 EUR |
| 2026-02-14 |
0.2283 EUR |
16,431.9601 STX |
0.2278 EUR |
0.2273 EUR |
0.2334 EUR |
0.2295 EUR |
| 2026-02-13 |
0.2210 EUR |
8,821.5213 STX |
0.2214 EUR |
0.2205 EUR |
0.2214 EUR |
0.2205 EUR |
| 2026-02-12 |
0.2183 EUR |
17,544.8370 STX |
0.2153 EUR |
0.2153 EUR |
0.2225 EUR |
0.2219 EUR |
| 2026-02-11 |
0.2140 EUR |
167,517.0028 STX |
0.2132 EUR |
0.2058 EUR |
0.2197 EUR |
0.2138 EUR |
| 2026-02-10 |
0.2146 EUR |
165,240.6685 STX |
0.2202 EUR |
0.2123 EUR |
0.2203 EUR |
0.2135 EUR |
| 2026-02-09 |
0.2210 EUR |
113,818.9154 STX |
0.2266 EUR |
0.2133 EUR |
0.2266 EUR |
0.2199 EUR |
| 2026-02-08 |
0.0000 EUR |
0.0000 STX |
0.2272 EUR |
0.2272 EUR |
0.2272 EUR |
0.2272 EUR |
| 2026-02-07 |
0.2279 EUR |
36,347.3123 STX |
0.2365 EUR |
0.2216 EUR |
0.2406 EUR |
0.2231 EUR |
| 2026-02-06 |
0.2225 EUR |
245,126.7101 STX |
0.2078 EUR |
0.1880 EUR |
0.2409 EUR |
0.2394 EUR |
| 2026-02-05 |
0.2369 EUR |
249,385.5979 STX |
0.2399 EUR |
0.2218 EUR |
0.2452 EUR |
0.2218 EUR |
| 2026-02-04 |
0.2464 EUR |
183,912.6792 STX |
0.2553 EUR |
0.2330 EUR |
0.2593 EUR |
0.2375 EUR |
| 2026-02-03 |
0.2547 EUR |
503,527.6578 STX |
0.2462 EUR |
0.2450 EUR |
0.2693 EUR |
0.2674 EUR |
| 2026-02-02 |
0.2300 EUR |
272,888.3862 STX |
0.2187 EUR |
0.2092 EUR |
0.2501 EUR |
0.2501 EUR |
| 2026-02-01 |
0.2180 EUR |
55,110.8673 STX |
0.2224 EUR |
0.2105 EUR |
0.2224 EUR |
0.2129 EUR |
| 2026-01-31 |
0.2446 EUR |
27,420.7918 STX |
0.2434 EUR |
0.2434 EUR |
0.2461 EUR |
0.2461 EUR |
| 2026-01-30 |
0.2349 EUR |
128,123.1554 STX |
0.2406 EUR |
0.2292 EUR |
0.2406 EUR |
0.2364 EUR |
| 2026-01-29 |
0.2443 EUR |
66,674.0233 STX |
0.2499 EUR |
0.2412 EUR |
0.2499 EUR |
0.2427 EUR |
| 2026-01-28 |
0.2498 EUR |
22,751.4596 STX |
0.2482 EUR |
0.2482 EUR |
0.2521 EUR |
0.2492 EUR |
| 2026-01-27 |
0.2500 EUR |
71,232.4897 STX |
0.2503 EUR |
0.2453 EUR |
0.2533 EUR |
0.2507 EUR |
| 2026-01-26 |
0.2450 EUR |
68,460.5022 STX |
0.2390 EUR |
0.2390 EUR |
0.2531 EUR |
0.2531 EUR |
| 2026-01-25 |
0.2471 EUR |
94,515.3721 STX |
0.2554 EUR |
0.2346 EUR |
0.2560 EUR |
0.2374 EUR |
| 2026-01-24 |
0.2590 EUR |
39,067.8482 STX |
0.2625 EUR |
0.2554 EUR |
0.2625 EUR |
0.2573 EUR |
| 2026-01-23 |
0.2686 EUR |
142,197.4762 STX |
0.2691 EUR |
0.2590 EUR |
0.2756 EUR |
0.2590 EUR |
| 2026-01-22 |
0.2753 EUR |
178,641.9833 STX |
0.2713 EUR |
0.2652 EUR |
0.2833 EUR |
0.2652 EUR |
| 2026-01-21 |
0.2655 EUR |
147,395.2427 STX |
0.2570 EUR |
0.2565 EUR |
0.2752 EUR |
0.2721 EUR |
| 2026-01-20 |
0.2736 EUR |
11,336.4085 STX |
0.2763 EUR |
0.2655 EUR |
0.2763 EUR |
0.2691 EUR |
| 2026-01-19 |
0.2849 EUR |
167,690.4007 STX |
0.2917 EUR |
0.2671 EUR |
0.2917 EUR |
0.2800 EUR |
| 2026-01-18 |
0.3091 EUR |
46,714.8455 STX |
0.3131 EUR |
0.3058 EUR |
0.3131 EUR |
0.3106 EUR |
| 2026-01-17 |
0.3175 EUR |
35,712.2570 STX |
0.3186 EUR |
0.3160 EUR |
0.3210 EUR |
0.3169 EUR |
| 2026-01-16 |
0.3135 EUR |
41,469.1373 STX |
0.3157 EUR |
0.3107 EUR |
0.3182 EUR |
0.3130 EUR |
| 2026-01-15 |
0.3252 EUR |
18,138.3602 STX |
0.3242 EUR |
0.3195 EUR |
0.3299 EUR |
0.3195 EUR |
| 2026-01-14 |
0.3340 EUR |
21,119.5884 STX |
0.3409 EUR |
0.3317 EUR |
0.3409 EUR |
0.3317 EUR |
| 2026-01-13 |
0.3393 EUR |
142,174.7847 STX |
0.3237 EUR |
0.3235 EUR |
0.3437 EUR |
0.3384 EUR |
| 2026-01-12 |
0.3315 EUR |
217,290.7040 STX |
0.3256 EUR |
0.3163 EUR |
0.3425 EUR |
0.3303 EUR |
| 2026-01-11 |
0.3314 EUR |
28,287.1827 STX |
0.3342 EUR |
0.3249 EUR |
0.3426 EUR |
0.3270 EUR |
| 2026-01-10 |
0.3314 EUR |
286,425.1685 STX |
0.3212 EUR |
0.3148 EUR |
0.3436 EUR |
0.3311 EUR |
| 2026-01-09 |
0.3004 EUR |
43,564.3181 STX |
0.3039 EUR |
0.2937 EUR |
0.3116 EUR |
0.2956 EUR |
| 2026-01-08 |
0.2932 EUR |
190,745.3045 STX |
0.2955 EUR |
0.2809 EUR |
0.3041 EUR |
0.3019 EUR |