Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.3149 EUR |
140,530.2822 STX |
0.3207 EUR |
0.3048 EUR |
0.3300 EUR |
0.3058 EUR |
| 2025-11-03 |
0.3474 EUR |
28,714.5115 STX |
0.3659 EUR |
0.3346 EUR |
0.3659 EUR |
0.3416 EUR |
| 2025-11-02 |
0.3657 EUR |
53.0970 STX |
0.3657 EUR |
0.3657 EUR |
0.3657 EUR |
0.3657 EUR |
| 2025-11-01 |
0.0000 EUR |
0.0000 STX |
0.3568 EUR |
0.3568 EUR |
0.3568 EUR |
0.3568 EUR |
| 2025-10-31 |
0.3531 EUR |
25,042.8749 STX |
0.3503 EUR |
0.3503 EUR |
0.3557 EUR |
0.3552 EUR |
| 2025-10-30 |
0.3766 EUR |
14,966.7335 STX |
0.3845 EUR |
0.3673 EUR |
0.3845 EUR |
0.3689 EUR |
| 2025-10-29 |
0.3807 EUR |
19,225.5754 STX |
0.3768 EUR |
0.3755 EUR |
0.3854 EUR |
0.3797 EUR |
| 2025-10-28 |
0.3841 EUR |
50,127.8264 STX |
0.3927 EUR |
0.3749 EUR |
0.3964 EUR |
0.3782 EUR |
| 2025-10-27 |
0.3949 EUR |
5,064.2297 STX |
0.4036 EUR |
0.3900 EUR |
0.4059 EUR |
0.3900 EUR |
| 2025-10-26 |
0.3952 EUR |
16,781.5159 STX |
0.3841 EUR |
0.3831 EUR |
0.4031 EUR |
0.3998 EUR |
| 2025-10-25 |
0.3855 EUR |
26,828.0704 STX |
0.3850 EUR |
0.3825 EUR |
0.3890 EUR |
0.3882 EUR |
| 2025-10-24 |
0.3788 EUR |
39,208.3962 STX |
0.3733 EUR |
0.3733 EUR |
0.3892 EUR |
0.3779 EUR |
| 2025-10-23 |
0.3659 EUR |
28,309.8242 STX |
0.3630 EUR |
0.3615 EUR |
0.3711 EUR |
0.3660 EUR |
| 2025-10-22 |
0.3675 EUR |
70,715.5013 STX |
0.3694 EUR |
0.3628 EUR |
0.3740 EUR |
0.3678 EUR |
| 2025-10-21 |
0.3819 EUR |
42,687.9028 STX |
0.3789 EUR |
0.3655 EUR |
0.3981 EUR |
0.3880 EUR |
| 2025-10-20 |
0.3817 EUR |
326,274.0553 STX |
0.3713 EUR |
0.3681 EUR |
0.3920 EUR |
0.3837 EUR |
| 2025-10-19 |
0.3844 EUR |
266,785.7386 STX |
0.3595 EUR |
0.3557 EUR |
0.3993 EUR |
0.3804 EUR |
| 2025-10-18 |
0.3636 EUR |
59,782.0822 STX |
0.3635 EUR |
0.3600 EUR |
0.3705 EUR |
0.3637 EUR |
| 2025-10-17 |
0.3540 EUR |
62,384.4444 STX |
0.3751 EUR |
0.3447 EUR |
0.3765 EUR |
0.3472 EUR |
| 2025-10-16 |
0.3906 EUR |
41,457.6574 STX |
0.3895 EUR |
0.3817 EUR |
0.3995 EUR |
0.3970 EUR |
| 2025-10-15 |
0.4024 EUR |
20,277.9877 STX |
0.4045 EUR |
0.3881 EUR |
0.4118 EUR |
0.3881 EUR |
| 2025-10-14 |
0.3984 EUR |
107,963.4685 STX |
0.4249 EUR |
0.3842 EUR |
0.4249 EUR |
0.4057 EUR |
| 2025-10-13 |
0.4067 EUR |
72,417.4579 STX |
0.3952 EUR |
0.3939 EUR |
0.4162 EUR |
0.4088 EUR |
| 2025-10-12 |
0.3762 EUR |
42,657.4503 STX |
0.3636 EUR |
0.3578 EUR |
0.3992 EUR |
0.3992 EUR |
| 2025-10-11 |
0.3816 EUR |
95,542.6786 STX |
0.3722 EUR |
0.3650 EUR |
0.3952 EUR |
0.3853 EUR |
| 2025-10-10 |
0.5104 EUR |
11,816.3670 STX |
0.5135 EUR |
0.5024 EUR |
0.5153 EUR |
0.5061 EUR |
| 2025-10-09 |
0.5099 EUR |
87,562.2249 STX |
0.5240 EUR |
0.5032 EUR |
0.5240 EUR |
0.5140 EUR |
| 2025-10-08 |
0.5264 EUR |
63,395.5469 STX |
0.5188 EUR |
0.5152 EUR |
0.5383 EUR |
0.5260 EUR |
| 2025-10-07 |
0.5601 EUR |
69,906.9361 STX |
0.5381 EUR |
0.5381 EUR |
0.5755 EUR |
0.5491 EUR |
| 2025-10-06 |
0.5145 EUR |
18,651.8796 STX |
0.5088 EUR |
0.5081 EUR |
0.5200 EUR |
0.5190 EUR |
| 2025-10-05 |
0.5186 EUR |
18,779.9267 STX |
0.5115 EUR |
0.5073 EUR |
0.5258 EUR |
0.5134 EUR |
| 2025-10-04 |
0.5121 EUR |
39,245.8383 STX |
0.5272 EUR |
0.5057 EUR |
0.5272 EUR |
0.5119 EUR |
| 2025-10-03 |
0.5252 EUR |
31,793.6069 STX |
0.5277 EUR |
0.5187 EUR |
0.5377 EUR |
0.5308 EUR |
| 2025-10-02 |
0.5223 EUR |
64,742.7492 STX |
0.5163 EUR |
0.5159 EUR |
0.5311 EUR |
0.5290 EUR |
| 2025-10-01 |
0.4837 EUR |
68,789.0623 STX |
0.4858 EUR |
0.4802 EUR |
0.5082 EUR |
0.5042 EUR |
| 2025-09-30 |
0.4883 EUR |
2,240.3590 STX |
0.4994 EUR |
0.4859 EUR |
0.4994 EUR |
0.4860 EUR |
| 2025-09-29 |
0.4970 EUR |
79,636.5495 STX |
0.4966 EUR |
0.4885 EUR |
0.5033 EUR |
0.4989 EUR |
| 2025-09-28 |
0.4862 EUR |
28,718.3558 STX |
0.4904 EUR |
0.4783 EUR |
0.5029 EUR |
0.5016 EUR |
| 2025-09-27 |
0.4919 EUR |
3,282.6276 STX |
0.4947 EUR |
0.4901 EUR |
0.4966 EUR |
0.4901 EUR |
| 2025-09-26 |
0.4904 EUR |
12,901.9380 STX |
0.4913 EUR |
0.4799 EUR |
0.4974 EUR |
0.4969 EUR |
| 2025-09-25 |
0.4844 EUR |
120,847.6208 STX |
0.5038 EUR |
0.4705 EUR |
0.5038 EUR |
0.4839 EUR |
| 2025-09-24 |
0.5043 EUR |
10,143.3508 STX |
0.5121 EUR |
0.4957 EUR |
0.5121 EUR |
0.5118 EUR |
| 2025-09-23 |
0.5093 EUR |
10,253.8545 STX |
0.5075 EUR |
0.5010 EUR |
0.5171 EUR |
0.5138 EUR |
| 2025-09-22 |
0.5260 EUR |
98,469.1950 STX |
0.5521 EUR |
0.5033 EUR |
0.5525 EUR |
0.5090 EUR |
| 2025-09-21 |
0.5571 EUR |
19,880.1028 STX |
0.5624 EUR |
0.5528 EUR |
0.5634 EUR |
0.5573 EUR |
| 2025-09-20 |
0.5603 EUR |
35,049.3299 STX |
0.5600 EUR |
0.5550 EUR |
0.5629 EUR |
0.5584 EUR |
| 2025-09-19 |
0.5773 EUR |
31,929.8623 STX |
0.5893 EUR |
0.5583 EUR |
0.5919 EUR |
0.5583 EUR |
| 2025-09-18 |
0.5759 EUR |
8,806.0145 STX |
0.5708 EUR |
0.5682 EUR |
0.5817 EUR |
0.5801 EUR |
| 2025-09-17 |
0.5458 EUR |
4,885.3152 STX |
0.5473 EUR |
0.5449 EUR |
0.5473 EUR |
0.5449 EUR |
| 2025-09-16 |
0.5540 EUR |
7,840.3590 STX |
0.5505 EUR |
0.5486 EUR |
0.5623 EUR |
0.5581 EUR |