Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
2.6951 EUR |
106,280.3620 STX |
2.5366 EUR |
2.3961 EUR |
2.8400 EUR |
2.5620 EUR |
| 2024-12-04 |
2.4784 EUR |
162,945.4076 STX |
2.3798 EUR |
2.3684 EUR |
2.5899 EUR |
2.4923 EUR |
| 2024-12-03 |
2.2393 EUR |
110,409.2068 STX |
2.2880 EUR |
2.0703 EUR |
2.4257 EUR |
2.4257 EUR |
| 2024-12-02 |
2.1417 EUR |
58,491.9233 STX |
2.2648 EUR |
2.0431 EUR |
2.2851 EUR |
2.1335 EUR |
| 2024-12-01 |
2.2033 EUR |
35,438.0949 STX |
2.1854 EUR |
2.0958 EUR |
2.3500 EUR |
2.2672 EUR |
| 2024-11-30 |
2.1725 EUR |
6,053.2747 STX |
2.1755 EUR |
2.1449 EUR |
2.2143 EUR |
2.2143 EUR |
| 2024-11-29 |
2.1805 EUR |
31,185.2908 STX |
2.1815 EUR |
2.1238 EUR |
2.2145 EUR |
2.1753 EUR |
| 2024-11-28 |
2.1605 EUR |
52,642.2844 STX |
2.1261 EUR |
2.0852 EUR |
2.2318 EUR |
2.1517 EUR |
| 2024-11-27 |
2.0400 EUR |
60,711.0204 STX |
2.0135 EUR |
1.9778 EUR |
2.1774 EUR |
2.0662 EUR |
| 2024-11-26 |
1.9959 EUR |
179,684.3777 STX |
2.0871 EUR |
1.9457 EUR |
2.1507 EUR |
2.0067 EUR |
| 2024-11-25 |
2.1646 EUR |
182,398.6126 STX |
1.9891 EUR |
1.9890 EUR |
2.2898 EUR |
2.0379 EUR |
| 2024-11-24 |
1.9091 EUR |
133,142.4355 STX |
2.0036 EUR |
1.8131 EUR |
2.0500 EUR |
1.8977 EUR |
| 2024-11-23 |
1.9758 EUR |
210,550.6709 STX |
1.9643 EUR |
1.9018 EUR |
2.0721 EUR |
1.9822 EUR |
| 2024-11-22 |
1.8413 EUR |
76,302.7788 STX |
1.8650 EUR |
1.7899 EUR |
1.9086 EUR |
1.8808 EUR |
| 2024-11-21 |
1.8117 EUR |
93,819.8379 STX |
1.7243 EUR |
1.6623 EUR |
1.8784 EUR |
1.8220 EUR |
| 2024-11-20 |
1.7619 EUR |
52,846.6756 STX |
1.7633 EUR |
1.6848 EUR |
1.8028 EUR |
1.7167 EUR |
| 2024-11-19 |
1.8035 EUR |
55,030.2414 STX |
1.8159 EUR |
1.7440 EUR |
1.8700 EUR |
1.7693 EUR |
| 2024-11-18 |
1.8214 EUR |
77,954.6971 STX |
1.7618 EUR |
1.7481 EUR |
1.8786 EUR |
1.8241 EUR |
| 2024-11-17 |
1.8120 EUR |
48,773.5466 STX |
1.8799 EUR |
1.7453 EUR |
1.8955 EUR |
1.7471 EUR |
| 2024-11-16 |
1.8456 EUR |
69,109.4047 STX |
1.7754 EUR |
1.7589 EUR |
1.8941 EUR |
1.8671 EUR |
| 2024-11-15 |
1.7172 EUR |
21,938.0608 STX |
1.7322 EUR |
1.6515 EUR |
1.7742 EUR |
1.7742 EUR |
| 2024-11-14 |
1.7993 EUR |
39,287.9320 STX |
1.8234 EUR |
1.7276 EUR |
1.8698 EUR |
1.7602 EUR |
| 2024-11-13 |
1.8421 EUR |
70,188.1639 STX |
1.8938 EUR |
1.7145 EUR |
1.9309 EUR |
1.7764 EUR |
| 2024-11-12 |
1.9570 EUR |
97,598.9257 STX |
2.0500 EUR |
1.7727 EUR |
2.1100 EUR |
1.8741 EUR |
| 2024-11-11 |
1.8997 EUR |
136,680.5663 STX |
1.6948 EUR |
1.6948 EUR |
1.9824 EUR |
1.9300 EUR |
| 2024-11-10 |
1.6719 EUR |
66,557.6226 STX |
1.5971 EUR |
1.5971 EUR |
1.7330 EUR |
1.7200 EUR |
| 2024-11-09 |
1.5455 EUR |
13,985.5391 STX |
1.5476 EUR |
1.5184 EUR |
1.5692 EUR |
1.5267 EUR |
| 2024-11-08 |
1.5379 EUR |
23,845.7283 STX |
1.5694 EUR |
1.5110 EUR |
1.5757 EUR |
1.5447 EUR |
| 2024-11-07 |
1.6108 EUR |
110,282.4323 STX |
1.5948 EUR |
1.5330 EUR |
1.6300 EUR |
1.5561 EUR |
| 2024-11-06 |
1.5554 EUR |
160,504.1480 STX |
1.4440 EUR |
1.4435 EUR |
1.6004 EUR |
1.5794 EUR |
| 2024-11-05 |
1.3666 EUR |
30,354.5537 STX |
1.3485 EUR |
1.3470 EUR |
1.4279 EUR |
1.3810 EUR |
| 2024-11-04 |
1.3487 EUR |
23,090.6649 STX |
1.3537 EUR |
1.3089 EUR |
1.3710 EUR |
1.3343 EUR |
| 2024-11-03 |
1.3701 EUR |
50,598.6204 STX |
1.4394 EUR |
1.2999 EUR |
1.4394 EUR |
1.3653 EUR |
| 2024-11-02 |
1.4701 EUR |
8,076.3663 STX |
1.4847 EUR |
1.4400 EUR |
1.4847 EUR |
1.4558 EUR |
| 2024-11-01 |
1.4682 EUR |
43,869.2436 STX |
1.4946 EUR |
1.4395 EUR |
1.5081 EUR |
1.4782 EUR |
| 2024-10-31 |
1.5695 EUR |
37,370.1709 STX |
1.6020 EUR |
1.5295 EUR |
1.6020 EUR |
1.5349 EUR |
| 2024-10-30 |
1.6520 EUR |
14,578.3338 STX |
1.6927 EUR |
1.6212 EUR |
1.7038 EUR |
1.6355 EUR |
| 2024-10-29 |
1.7178 EUR |
96,337.9571 STX |
1.6528 EUR |
1.6528 EUR |
1.7900 EUR |
1.7245 EUR |
| 2024-10-28 |
1.5868 EUR |
21,523.8965 STX |
1.6026 EUR |
1.5500 EUR |
1.6496 EUR |
1.6015 EUR |
| 2024-10-27 |
1.5603 EUR |
49,661.1543 STX |
1.5615 EUR |
1.5449 EUR |
1.6265 EUR |
1.6063 EUR |
| 2024-10-26 |
1.5456 EUR |
25,181.2567 STX |
1.5107 EUR |
1.5101 EUR |
1.5701 EUR |
1.5609 EUR |
| 2024-10-25 |
1.6230 EUR |
31,353.8838 STX |
1.6670 EUR |
1.5800 EUR |
1.6677 EUR |
1.6000 EUR |
| 2024-10-24 |
1.6631 EUR |
5,682.3597 STX |
1.6790 EUR |
1.6408 EUR |
1.6812 EUR |
1.6641 EUR |
| 2024-10-23 |
1.6445 EUR |
16,112.5109 STX |
1.6721 EUR |
1.6000 EUR |
1.6801 EUR |
1.6517 EUR |
| 2024-10-22 |
1.6630 EUR |
13,386.4786 STX |
1.6810 EUR |
1.6400 EUR |
1.7000 EUR |
1.6785 EUR |
| 2024-10-21 |
1.7037 EUR |
24,893.9180 STX |
1.7886 EUR |
1.6673 EUR |
1.7886 EUR |
1.6929 EUR |
| 2024-10-20 |
1.7248 EUR |
15,883.4014 STX |
1.7167 EUR |
1.7000 EUR |
1.7579 EUR |
1.7550 EUR |
| 2024-10-19 |
1.7308 EUR |
9,765.8585 STX |
1.7640 EUR |
1.7139 EUR |
1.7640 EUR |
1.7217 EUR |
| 2024-10-18 |
1.7569 EUR |
50,500.6926 STX |
1.7512 EUR |
1.7157 EUR |
1.8000 EUR |
1.7648 EUR |
| 2024-10-17 |
1.6785 EUR |
34,265.6538 STX |
1.6930 EUR |
1.6357 EUR |
1.7644 EUR |
1.7212 EUR |