Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-17 |
0.2212 EUR |
41,287.5078 STX |
0.2279 EUR |
0.2127 EUR |
0.2282 EUR |
0.2228 EUR |
| 2022-12-16 |
0.2402 EUR |
10,072.9297 STX |
0.2573 EUR |
0.2347 EUR |
0.2573 EUR |
0.2347 EUR |
| 2022-12-15 |
0.2513 EUR |
16,017.9438 STX |
0.2527 EUR |
0.2480 EUR |
0.2540 EUR |
0.2510 EUR |
| 2022-12-14 |
0.2667 EUR |
47,133.8239 STX |
0.2712 EUR |
0.2585 EUR |
0.2729 EUR |
0.2585 EUR |
| 2022-12-13 |
0.2867 EUR |
9,082.2725 STX |
0.2897 EUR |
0.2766 EUR |
0.2984 EUR |
0.2783 EUR |
| 2022-12-12 |
0.2836 EUR |
3,263.7290 STX |
0.2833 EUR |
0.2787 EUR |
0.2958 EUR |
0.2792 EUR |
| 2022-12-11 |
0.2782 EUR |
5,535.7075 STX |
0.2700 EUR |
0.2676 EUR |
0.2905 EUR |
0.2715 EUR |
| 2022-12-10 |
0.3015 EUR |
29,597.8676 STX |
0.2618 EUR |
0.2576 EUR |
0.3538 EUR |
0.2576 EUR |
| 2022-12-09 |
0.2503 EUR |
926.1787 STX |
0.2479 EUR |
0.2479 EUR |
0.2548 EUR |
0.2498 EUR |
| 2022-12-08 |
0.2444 EUR |
5,291.5951 STX |
0.2403 EUR |
0.2360 EUR |
0.2545 EUR |
0.2475 EUR |
| 2022-12-07 |
0.2394 EUR |
1,499.8911 STX |
0.2442 EUR |
0.2323 EUR |
0.2442 EUR |
0.2369 EUR |
| 2022-12-06 |
0.2459 EUR |
4,578.0951 STX |
0.2514 EUR |
0.2454 EUR |
0.2514 EUR |
0.2454 EUR |
| 2022-12-05 |
0.2426 EUR |
2,062.0789 STX |
0.2425 EUR |
0.2412 EUR |
0.2460 EUR |
0.2440 EUR |
| 2022-12-04 |
0.2351 EUR |
2,851.9133 STX |
0.2343 EUR |
0.2337 EUR |
0.2355 EUR |
0.2346 EUR |
| 2022-12-03 |
0.2377 EUR |
589.8100 STX |
0.2393 EUR |
0.2346 EUR |
0.2393 EUR |
0.2357 EUR |
| 2022-12-02 |
0.2324 EUR |
4,657.2154 STX |
0.2310 EUR |
0.2277 EUR |
0.2364 EUR |
0.2354 EUR |
| 2022-12-01 |
0.2381 EUR |
1,635.6366 STX |
0.2408 EUR |
0.2349 EUR |
0.2412 EUR |
0.2372 EUR |
| 2022-11-30 |
0.2424 EUR |
130,499.1933 STX |
0.2465 EUR |
0.2388 EUR |
0.2465 EUR |
0.2393 EUR |
| 2022-11-29 |
0.2502 EUR |
46,086.1172 STX |
0.2362 EUR |
0.2362 EUR |
0.2545 EUR |
0.2400 EUR |
| 2022-11-28 |
0.2737 EUR |
191,434.6256 STX |
0.2256 EUR |
0.2256 EUR |
0.3401 EUR |
0.2450 EUR |
| 2022-11-27 |
0.2310 EUR |
26,239.3850 STX |
0.2322 EUR |
0.2302 EUR |
0.2344 EUR |
0.2322 EUR |
| 2022-11-26 |
0.2279 EUR |
427.4353 STX |
0.2255 EUR |
0.2255 EUR |
0.2287 EUR |
0.2287 EUR |
| 2022-11-25 |
0.2267 EUR |
6,594.4321 STX |
0.2404 EUR |
0.2253 EUR |
0.2404 EUR |
0.2298 EUR |
| 2022-11-24 |
0.2213 EUR |
5,101.4349 STX |
0.2233 EUR |
0.2198 EUR |
0.2233 EUR |
0.2211 EUR |
| 2022-11-23 |
0.2202 EUR |
5,389.1639 STX |
0.2188 EUR |
0.2176 EUR |
0.2234 EUR |
0.2221 EUR |
| 2022-11-22 |
0.2096 EUR |
1,907.5628 STX |
0.2127 EUR |
0.2055 EUR |
0.2187 EUR |
0.2178 EUR |
| 2022-11-21 |
0.2082 EUR |
264,319.2854 STX |
0.2148 EUR |
0.2030 EUR |
0.2207 EUR |
0.2064 EUR |
| 2022-11-20 |
0.2244 EUR |
76,874.8928 STX |
0.2275 EUR |
0.2005 EUR |
0.2315 EUR |
0.2006 EUR |
| 2022-11-19 |
0.2259 EUR |
112,423.4732 STX |
0.2313 EUR |
0.2074 EUR |
0.2313 EUR |
0.2254 EUR |
| 2022-11-18 |
0.2293 EUR |
240,741.4082 STX |
0.2240 EUR |
0.2237 EUR |
0.2956 EUR |
0.2307 EUR |
| 2022-11-17 |
0.2244 EUR |
27,219.7516 STX |
0.2250 EUR |
0.2177 EUR |
0.2421 EUR |
0.2199 EUR |
| 2022-11-16 |
0.2306 EUR |
55,376.4527 STX |
0.2575 EUR |
0.2250 EUR |
0.2575 EUR |
0.2276 EUR |
| 2022-11-15 |
0.2540 EUR |
58,591.5406 STX |
0.2136 EUR |
0.2136 EUR |
0.3219 EUR |
0.2392 EUR |
| 2022-11-14 |
0.2022 EUR |
6,462.4111 STX |
0.2001 EUR |
0.1929 EUR |
0.2085 EUR |
0.2083 EUR |
| 2022-11-13 |
0.2113 EUR |
1,762.9600 STX |
0.2242 EUR |
0.2063 EUR |
0.2242 EUR |
0.2134 EUR |
| 2022-11-12 |
0.2258 EUR |
5,236.0330 STX |
0.2224 EUR |
0.2221 EUR |
0.2372 EUR |
0.2268 EUR |
| 2022-11-11 |
0.2291 EUR |
6,616.3026 STX |
0.2354 EUR |
0.2148 EUR |
0.2354 EUR |
0.2179 EUR |
| 2022-11-10 |
0.2326 EUR |
7,989.9686 STX |
0.2246 EUR |
0.2235 EUR |
0.2425 EUR |
0.2383 EUR |
| 2022-11-09 |
0.2419 EUR |
10,427.1168 STX |
0.2683 EUR |
0.2200 EUR |
0.2698 EUR |
0.2200 EUR |
| 2022-11-08 |
0.2948 EUR |
9,288.6658 STX |
0.3144 EUR |
0.2558 EUR |
0.3144 EUR |
0.2759 EUR |
| 2022-11-07 |
0.3155 EUR |
1,020.0554 STX |
0.3194 EUR |
0.3108 EUR |
0.3356 EUR |
0.3149 EUR |
| 2022-11-06 |
0.3322 EUR |
3,486.1442 STX |
0.3356 EUR |
0.3307 EUR |
0.3356 EUR |
0.3311 EUR |
| 2022-11-05 |
0.3405 EUR |
9,237.5935 STX |
0.3369 EUR |
0.3348 EUR |
0.3420 EUR |
0.3403 EUR |
| 2022-11-04 |
0.3322 EUR |
12,629.8752 STX |
0.3243 EUR |
0.3242 EUR |
0.3387 EUR |
0.3378 EUR |
| 2022-11-03 |
0.3246 EUR |
4,354.4416 STX |
0.3263 EUR |
0.3224 EUR |
0.3281 EUR |
0.3232 EUR |
| 2022-11-02 |
0.3151 EUR |
123,989.4838 STX |
0.3208 EUR |
0.3082 EUR |
0.3438 EUR |
0.3131 EUR |
| 2022-11-01 |
0.3248 EUR |
4,372.9365 STX |
0.3260 EUR |
0.3155 EUR |
0.3404 EUR |
0.3183 EUR |
| 2022-10-31 |
0.3182 EUR |
5,874.9223 STX |
0.3171 EUR |
0.3160 EUR |
0.3224 EUR |
0.3206 EUR |
| 2022-10-30 |
0.3208 EUR |
10,153.1132 STX |
0.3168 EUR |
0.3168 EUR |
0.3263 EUR |
0.3168 EUR |
| 2022-10-29 |
0.3172 EUR |
30,758.1845 STX |
0.3160 EUR |
0.3160 EUR |
0.3228 EUR |
0.3211 EUR |