Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
1.9692 EUR |
8,940.3858 STX |
1.9583 EUR |
1.9251 EUR |
2.0000 EUR |
1.9783 EUR |
| 2024-05-20 |
1.8879 EUR |
107,159.4400 STX |
1.7873 EUR |
1.7699 EUR |
1.9499 EUR |
1.9369 EUR |
| 2024-05-19 |
1.8300 EUR |
47,516.9678 STX |
1.8893 EUR |
1.7806 EUR |
1.9020 EUR |
1.8010 EUR |
| 2024-05-18 |
1.9284 EUR |
53,382.9770 STX |
1.9200 EUR |
1.8901 EUR |
1.9745 EUR |
1.9017 EUR |
| 2024-05-17 |
1.9108 EUR |
258,222.1210 STX |
1.8076 EUR |
1.7579 EUR |
1.9710 EUR |
1.9349 EUR |
| 2024-05-16 |
1.9367 EUR |
213,989.3875 STX |
1.9894 EUR |
1.8000 EUR |
2.0265 EUR |
1.8166 EUR |
| 2024-05-15 |
1.8563 EUR |
161,305.3214 STX |
1.7549 EUR |
1.7297 EUR |
2.0279 EUR |
2.0016 EUR |
| 2024-05-14 |
1.8355 EUR |
161,187.5149 STX |
1.8795 EUR |
1.7702 EUR |
1.8810 EUR |
1.7702 EUR |
| 2024-05-13 |
1.8455 EUR |
82,203.9510 STX |
1.8200 EUR |
1.7456 EUR |
1.9268 EUR |
1.8600 EUR |
| 2024-05-12 |
1.8544 EUR |
20,197.0129 STX |
1.8448 EUR |
1.8228 EUR |
1.8925 EUR |
1.8457 EUR |
| 2024-05-11 |
1.8482 EUR |
39,031.6556 STX |
1.8600 EUR |
1.8290 EUR |
1.8840 EUR |
1.8449 EUR |
| 2024-05-10 |
1.9483 EUR |
108,142.5647 STX |
1.9325 EUR |
1.8614 EUR |
2.0501 EUR |
1.8677 EUR |
| 2024-05-09 |
1.9121 EUR |
99,338.5636 STX |
1.9278 EUR |
1.8500 EUR |
1.9767 EUR |
1.9583 EUR |
| 2024-05-08 |
1.9568 EUR |
51,664.8495 STX |
1.9800 EUR |
1.9087 EUR |
2.0154 EUR |
1.9104 EUR |
| 2024-05-07 |
2.0764 EUR |
36,998.0541 STX |
2.0395 EUR |
1.9984 EUR |
2.1138 EUR |
2.0002 EUR |
| 2024-05-06 |
2.1193 EUR |
99,213.5038 STX |
2.1503 EUR |
2.0376 EUR |
2.2388 EUR |
2.0552 EUR |
| 2024-05-05 |
2.1378 EUR |
119,109.5193 STX |
2.1952 EUR |
2.1107 EUR |
2.1952 EUR |
2.1489 EUR |
| 2024-05-04 |
2.2223 EUR |
56,232.7080 STX |
2.2069 EUR |
2.1846 EUR |
2.2926 EUR |
2.1934 EUR |
| 2024-05-03 |
2.0128 EUR |
79,584.9391 STX |
1.9428 EUR |
1.9065 EUR |
2.0804 EUR |
2.0519 EUR |
| 2024-05-02 |
1.9422 EUR |
24,363.6615 STX |
1.9894 EUR |
1.8936 EUR |
1.9894 EUR |
1.9300 EUR |
| 2024-05-01 |
1.8964 EUR |
255,269.6954 STX |
2.0203 EUR |
1.8000 EUR |
2.0648 EUR |
1.9851 EUR |
| 2024-04-30 |
2.0945 EUR |
90,235.5392 STX |
2.2846 EUR |
1.9750 EUR |
2.3571 EUR |
2.0294 EUR |
| 2024-04-29 |
2.2259 EUR |
55,629.5656 STX |
2.3032 EUR |
2.1812 EUR |
2.3152 EUR |
2.1990 EUR |
| 2024-04-28 |
2.3788 EUR |
34,308.1992 STX |
2.3888 EUR |
2.3182 EUR |
2.4216 EUR |
2.3182 EUR |
| 2024-04-27 |
2.3476 EUR |
60,154.0413 STX |
2.4024 EUR |
2.2382 EUR |
2.4300 EUR |
2.3677 EUR |
| 2024-04-26 |
2.4647 EUR |
56,236.5337 STX |
2.4779 EUR |
2.4000 EUR |
2.5465 EUR |
2.4883 EUR |
| 2024-04-25 |
2.5348 EUR |
40,064.3663 STX |
2.5276 EUR |
2.4473 EUR |
2.6154 EUR |
2.5576 EUR |
| 2024-04-24 |
2.6402 EUR |
57,389.3188 STX |
2.7088 EUR |
2.5106 EUR |
2.7376 EUR |
2.5106 EUR |
| 2024-04-23 |
2.8525 EUR |
38,908.2643 STX |
2.8210 EUR |
2.7193 EUR |
2.9408 EUR |
2.7416 EUR |
| 2024-04-22 |
2.6961 EUR |
66,919.7739 STX |
2.6370 EUR |
2.6102 EUR |
2.8042 EUR |
2.8042 EUR |
| 2024-04-21 |
2.6254 EUR |
18,774.4661 STX |
2.5559 EUR |
2.5559 EUR |
2.6984 EUR |
2.6202 EUR |
| 2024-04-20 |
2.3732 EUR |
27,762.5125 STX |
2.2901 EUR |
2.2510 EUR |
2.5603 EUR |
2.5603 EUR |
| 2024-04-19 |
2.2902 EUR |
29,053.8166 STX |
2.2962 EUR |
2.0696 EUR |
2.3655 EUR |
2.3163 EUR |
| 2024-04-18 |
2.2811 EUR |
134,022.6334 STX |
2.1153 EUR |
2.0800 EUR |
2.4151 EUR |
2.3001 EUR |
| 2024-04-17 |
2.1528 EUR |
31,295.9332 STX |
2.2557 EUR |
2.0700 EUR |
2.2739 EUR |
2.1324 EUR |
| 2024-04-16 |
2.2767 EUR |
80,043.2899 STX |
2.3704 EUR |
2.1491 EUR |
2.4118 EUR |
2.2724 EUR |
| 2024-04-15 |
2.4607 EUR |
48,833.3183 STX |
2.5690 EUR |
2.3121 EUR |
2.6307 EUR |
2.3826 EUR |
| 2024-04-14 |
2.4969 EUR |
36,460.1554 STX |
2.3954 EUR |
2.3254 EUR |
2.5404 EUR |
2.4363 EUR |
| 2024-04-13 |
2.3208 EUR |
112,610.2190 STX |
2.4809 EUR |
1.9921 EUR |
2.6098 EUR |
2.1133 EUR |
| 2024-04-12 |
2.5041 EUR |
165,871.5851 STX |
2.7833 EUR |
2.1800 EUR |
2.8565 EUR |
2.5164 EUR |
| 2024-04-11 |
2.8139 EUR |
21,666.1152 STX |
2.8530 EUR |
2.7402 EUR |
2.8875 EUR |
2.7797 EUR |
| 2024-04-10 |
2.8415 EUR |
53,378.7972 STX |
2.9462 EUR |
2.7579 EUR |
2.9638 EUR |
2.8447 EUR |
| 2024-04-09 |
2.9626 EUR |
166,812.9564 STX |
3.2238 EUR |
2.2600 EUR |
3.2394 EUR |
2.9625 EUR |
| 2024-04-08 |
3.1680 EUR |
101,225.8428 STX |
3.0377 EUR |
2.9800 EUR |
3.2374 EUR |
3.1950 EUR |
| 2024-04-07 |
3.0289 EUR |
92,826.8330 STX |
2.9501 EUR |
2.9501 EUR |
3.1023 EUR |
3.0437 EUR |
| 2024-04-06 |
2.9258 EUR |
25,385.3201 STX |
2.8500 EUR |
2.8464 EUR |
2.9893 EUR |
2.9739 EUR |
| 2024-04-05 |
2.7787 EUR |
83,123.8209 STX |
3.0141 EUR |
2.6900 EUR |
3.0957 EUR |
2.8766 EUR |
| 2024-04-04 |
2.9712 EUR |
117,130.5488 STX |
2.8824 EUR |
2.8470 EUR |
3.0903 EUR |
3.0030 EUR |
| 2024-04-03 |
3.0203 EUR |
88,967.3958 STX |
3.0483 EUR |
2.8516 EUR |
3.1222 EUR |
2.9086 EUR |
| 2024-04-02 |
3.1644 EUR |
92,516.5850 STX |
3.3694 EUR |
3.1001 EUR |
3.3694 EUR |
3.1264 EUR |