Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
1.6459 EUR |
39,619.7430 STX |
1.6900 EUR |
1.5900 EUR |
1.6959 EUR |
1.6288 EUR |
| 2024-07-22 |
1.7223 EUR |
51,322.1131 STX |
1.7896 EUR |
1.6952 EUR |
1.7896 EUR |
1.7025 EUR |
| 2024-07-21 |
1.7561 EUR |
31,324.8841 STX |
1.7527 EUR |
1.7135 EUR |
1.8148 EUR |
1.8148 EUR |
| 2024-07-20 |
1.7569 EUR |
60,853.3550 STX |
1.7503 EUR |
1.7330 EUR |
1.7747 EUR |
1.7610 EUR |
| 2024-07-19 |
1.7384 EUR |
50,290.7900 STX |
1.6483 EUR |
1.6381 EUR |
1.8000 EUR |
1.7895 EUR |
| 2024-07-18 |
1.6857 EUR |
83,229.4981 STX |
1.7183 EUR |
1.6500 EUR |
1.7598 EUR |
1.6666 EUR |
| 2024-07-17 |
1.7616 EUR |
41,797.1918 STX |
1.7884 EUR |
1.7115 EUR |
1.8374 EUR |
1.7347 EUR |
| 2024-07-16 |
1.7132 EUR |
85,338.8638 STX |
1.7616 EUR |
1.6381 EUR |
1.7754 EUR |
1.7401 EUR |
| 2024-07-15 |
1.6910 EUR |
90,690.0936 STX |
1.5921 EUR |
1.5868 EUR |
1.7471 EUR |
1.7338 EUR |
| 2024-07-14 |
1.5429 EUR |
33,069.3916 STX |
1.5449 EUR |
1.5218 EUR |
1.5615 EUR |
1.5556 EUR |
| 2024-07-13 |
1.5361 EUR |
21,991.0701 STX |
1.5310 EUR |
1.4996 EUR |
1.5767 EUR |
1.5767 EUR |
| 2024-07-12 |
1.4784 EUR |
48,854.5711 STX |
1.4909 EUR |
1.4149 EUR |
1.5717 EUR |
1.5397 EUR |
| 2024-07-11 |
1.4996 EUR |
66,558.5101 STX |
1.3974 EUR |
1.3947 EUR |
1.5556 EUR |
1.4721 EUR |
| 2024-07-10 |
1.3592 EUR |
98,523.0135 STX |
1.2645 EUR |
1.2645 EUR |
1.4375 EUR |
1.4100 EUR |
| 2024-07-09 |
1.2733 EUR |
39,803.0270 STX |
1.2450 EUR |
1.2450 EUR |
1.2931 EUR |
1.2709 EUR |
| 2024-07-08 |
1.2204 EUR |
60,033.5873 STX |
1.2193 EUR |
1.1714 EUR |
1.3030 EUR |
1.2498 EUR |
| 2024-07-07 |
1.2861 EUR |
72,013.0648 STX |
1.3630 EUR |
1.2279 EUR |
1.3630 EUR |
1.2279 EUR |
| 2024-07-06 |
1.3129 EUR |
27,575.5334 STX |
1.2920 EUR |
1.2669 EUR |
1.3726 EUR |
1.3620 EUR |
| 2024-07-05 |
1.2258 EUR |
191,102.8330 STX |
1.2691 EUR |
1.1600 EUR |
1.3150 EUR |
1.2846 EUR |
| 2024-07-04 |
1.3507 EUR |
66,764.2423 STX |
1.4509 EUR |
1.2750 EUR |
1.4543 EUR |
1.2750 EUR |
| 2024-07-03 |
1.4766 EUR |
30,368.7994 STX |
1.5634 EUR |
1.4371 EUR |
1.5634 EUR |
1.4388 EUR |
| 2024-07-02 |
1.5742 EUR |
33,200.9296 STX |
1.5935 EUR |
1.5450 EUR |
1.6067 EUR |
1.5615 EUR |
| 2024-07-01 |
1.5994 EUR |
19,233.5326 STX |
1.6080 EUR |
1.5814 EUR |
1.6488 EUR |
1.6267 EUR |
| 2024-06-30 |
1.5540 EUR |
10,214.0763 STX |
1.5192 EUR |
1.5081 EUR |
1.5709 EUR |
1.5709 EUR |
| 2024-06-29 |
1.5592 EUR |
25,055.7969 STX |
1.5796 EUR |
1.5200 EUR |
1.5805 EUR |
1.5269 EUR |
| 2024-06-28 |
1.6118 EUR |
13,382.8601 STX |
1.5877 EUR |
1.5708 EUR |
1.6398 EUR |
1.5708 EUR |
| 2024-06-27 |
1.6116 EUR |
21,928.4258 STX |
1.5867 EUR |
1.5550 EUR |
1.6515 EUR |
1.6084 EUR |
| 2024-06-26 |
1.6029 EUR |
65,831.5164 STX |
1.6822 EUR |
1.5781 EUR |
1.6843 EUR |
1.5971 EUR |
| 2024-06-25 |
1.5461 EUR |
32,012.5779 STX |
1.4831 EUR |
1.4781 EUR |
1.6749 EUR |
1.6685 EUR |
| 2024-06-24 |
1.4255 EUR |
96,951.5385 STX |
1.4911 EUR |
1.3680 EUR |
1.4976 EUR |
1.4671 EUR |
| 2024-06-23 |
1.5380 EUR |
12,878.0388 STX |
1.5443 EUR |
1.4822 EUR |
1.5632 EUR |
1.4875 EUR |
| 2024-06-22 |
1.5405 EUR |
51,086.4585 STX |
1.4788 EUR |
1.4686 EUR |
1.5570 EUR |
1.5385 EUR |
| 2024-06-21 |
1.5255 EUR |
18,410.3004 STX |
1.5200 EUR |
1.4891 EUR |
1.5728 EUR |
1.5109 EUR |
| 2024-06-20 |
1.5542 EUR |
43,949.2031 STX |
1.5142 EUR |
1.5142 EUR |
1.6222 EUR |
1.5487 EUR |
| 2024-06-19 |
1.5684 EUR |
80,555.6131 STX |
1.5058 EUR |
1.4860 EUR |
1.6021 EUR |
1.5389 EUR |
| 2024-06-18 |
1.4893 EUR |
174,182.4370 STX |
1.6185 EUR |
1.3900 EUR |
1.6185 EUR |
1.5090 EUR |
| 2024-06-17 |
1.6692 EUR |
88,683.2188 STX |
1.7693 EUR |
1.5774 EUR |
1.7777 EUR |
1.6406 EUR |
| 2024-06-16 |
1.8010 EUR |
152,173.5322 STX |
1.8081 EUR |
1.7651 EUR |
1.8449 EUR |
1.8065 EUR |
| 2024-06-15 |
1.7912 EUR |
54,605.6735 STX |
1.7722 EUR |
1.7506 EUR |
1.8292 EUR |
1.8017 EUR |
| 2024-06-14 |
1.8486 EUR |
162,272.9289 STX |
1.9233 EUR |
1.5770 EUR |
1.9565 EUR |
1.7916 EUR |
| 2024-06-13 |
2.0706 EUR |
104,304.6952 STX |
2.1848 EUR |
1.9400 EUR |
2.2066 EUR |
1.9400 EUR |
| 2024-06-12 |
2.1508 EUR |
102,299.2901 STX |
2.0378 EUR |
1.9959 EUR |
2.2735 EUR |
2.2083 EUR |
| 2024-06-11 |
2.0030 EUR |
73,787.7880 STX |
2.0633 EUR |
1.9117 EUR |
2.0633 EUR |
2.0514 EUR |
| 2024-06-10 |
2.0502 EUR |
37,141.6925 STX |
2.0845 EUR |
2.0000 EUR |
2.1435 EUR |
2.0622 EUR |
| 2024-06-09 |
2.0910 EUR |
24,291.8233 STX |
2.1002 EUR |
2.0272 EUR |
2.1592 EUR |
2.1022 EUR |
| 2024-06-08 |
2.1223 EUR |
47,073.8952 STX |
1.9928 EUR |
1.9842 EUR |
2.1863 EUR |
2.0369 EUR |
| 2024-06-07 |
2.1240 EUR |
189,224.0618 STX |
2.1280 EUR |
1.9189 EUR |
2.3031 EUR |
1.9994 EUR |
| 2024-06-06 |
2.1657 EUR |
64,361.2156 STX |
2.2136 EUR |
2.0729 EUR |
2.2399 EUR |
2.1158 EUR |
| 2024-06-05 |
2.1054 EUR |
110,346.8862 STX |
1.9811 EUR |
1.9504 EUR |
2.2352 EUR |
2.1802 EUR |
| 2024-06-04 |
1.8893 EUR |
122,899.5762 STX |
1.7366 EUR |
1.7366 EUR |
1.9532 EUR |
1.9434 EUR |