Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-11 |
2.8734 EUR |
211,264.0141 STX |
2.7049 EUR |
2.5796 EUR |
3.0957 EUR |
2.8193 EUR |
| 2024-03-10 |
2.8190 EUR |
182,245.8318 STX |
2.5648 EUR |
2.5645 EUR |
3.0400 EUR |
2.7367 EUR |
| 2024-03-09 |
2.5804 EUR |
43,887.7373 STX |
2.5831 EUR |
2.5531 EUR |
2.6215 EUR |
2.5760 EUR |
| 2024-03-08 |
2.6259 EUR |
219,525.1402 STX |
2.6569 EUR |
2.5044 EUR |
2.7888 EUR |
2.5852 EUR |
| 2024-03-07 |
2.5555 EUR |
167,808.2765 STX |
2.5976 EUR |
1.8610 EUR |
2.6919 EUR |
2.6550 EUR |
| 2024-03-06 |
2.5497 EUR |
171,058.6734 STX |
2.5150 EUR |
2.3948 EUR |
2.6785 EUR |
2.5909 EUR |
| 2024-03-05 |
2.5097 EUR |
432,339.7585 STX |
2.7802 EUR |
2.0470 EUR |
2.7888 EUR |
2.3569 EUR |
| 2024-03-04 |
2.8263 EUR |
224,833.2943 STX |
2.8112 EUR |
2.6835 EUR |
2.9395 EUR |
2.8082 EUR |
| 2024-03-03 |
2.7521 EUR |
125,361.1205 STX |
2.7285 EUR |
2.6048 EUR |
2.8757 EUR |
2.8379 EUR |
| 2024-03-02 |
2.7046 EUR |
80,963.4709 STX |
2.7464 EUR |
2.6625 EUR |
2.7464 EUR |
2.7210 EUR |
| 2024-03-01 |
2.7354 EUR |
154,925.9559 STX |
2.6811 EUR |
2.6781 EUR |
2.7999 EUR |
2.7442 EUR |
| 2024-02-29 |
2.7698 EUR |
206,932.7258 STX |
2.8856 EUR |
2.6120 EUR |
2.9027 EUR |
2.6800 EUR |
| 2024-02-28 |
2.8806 EUR |
577,949.8140 STX |
2.7100 EUR |
2.6184 EUR |
3.1402 EUR |
2.8220 EUR |
| 2024-02-27 |
2.8320 EUR |
579,770.1823 STX |
2.6679 EUR |
2.4900 EUR |
3.0092 EUR |
2.6418 EUR |
| 2024-02-26 |
2.4898 EUR |
177,520.6473 STX |
2.3876 EUR |
2.2468 EUR |
2.6743 EUR |
2.6375 EUR |
| 2024-02-25 |
2.3635 EUR |
91,338.3987 STX |
2.3627 EUR |
2.3208 EUR |
2.4300 EUR |
2.3888 EUR |
| 2024-02-24 |
2.2980 EUR |
86,234.2591 STX |
2.2682 EUR |
2.1925 EUR |
2.4000 EUR |
2.3968 EUR |
| 2024-02-23 |
2.3064 EUR |
153,387.5041 STX |
2.3460 EUR |
2.2101 EUR |
2.4253 EUR |
2.2873 EUR |
| 2024-02-22 |
2.4130 EUR |
260,604.7321 STX |
2.4415 EUR |
2.3280 EUR |
2.5016 EUR |
2.3790 EUR |
| 2024-02-21 |
2.4814 EUR |
393,824.5920 STX |
2.4846 EUR |
2.3444 EUR |
2.6799 EUR |
2.4260 EUR |
| 2024-02-20 |
2.5139 EUR |
210,976.1967 STX |
2.4526 EUR |
2.3814 EUR |
2.6433 EUR |
2.5175 EUR |
| 2024-02-19 |
2.5468 EUR |
287,169.0161 STX |
2.4650 EUR |
2.4073 EUR |
2.7116 EUR |
2.4926 EUR |
| 2024-02-18 |
2.3540 EUR |
104,335.1839 STX |
2.3502 EUR |
2.2834 EUR |
2.4383 EUR |
2.4383 EUR |
| 2024-02-17 |
2.3327 EUR |
134,627.0567 STX |
2.3990 EUR |
2.2464 EUR |
2.4651 EUR |
2.3538 EUR |
| 2024-02-16 |
2.3430 EUR |
223,453.5745 STX |
2.3350 EUR |
2.2594 EUR |
2.4444 EUR |
2.4022 EUR |
| 2024-02-15 |
2.4552 EUR |
679,836.9766 STX |
2.3947 EUR |
2.3001 EUR |
2.6657 EUR |
2.3593 EUR |
| 2024-02-14 |
2.1441 EUR |
630,857.2141 STX |
1.9889 EUR |
1.6400 EUR |
2.3157 EUR |
2.2982 EUR |
| 2024-02-13 |
1.9559 EUR |
265,985.8720 STX |
1.8500 EUR |
1.8264 EUR |
2.0281 EUR |
1.9836 EUR |
| 2024-02-12 |
1.8530 EUR |
320,893.0916 STX |
1.7066 EUR |
1.7066 EUR |
2.2900 EUR |
1.8698 EUR |
| 2024-02-11 |
1.7341 EUR |
128,551.6795 STX |
1.6626 EUR |
1.6610 EUR |
1.7782 EUR |
1.7023 EUR |
| 2024-02-10 |
1.6650 EUR |
136,954.8132 STX |
1.6652 EUR |
1.6113 EUR |
1.7350 EUR |
1.6704 EUR |
| 2024-02-09 |
1.6870 EUR |
232,005.6993 STX |
1.6726 EUR |
1.5101 EUR |
1.7345 EUR |
1.6768 EUR |
| 2024-02-08 |
1.6265 EUR |
333,184.4239 STX |
1.5482 EUR |
1.5253 EUR |
1.6952 EUR |
1.6665 EUR |
| 2024-02-07 |
1.4950 EUR |
106,865.5955 STX |
1.4152 EUR |
1.3928 EUR |
1.5502 EUR |
1.5346 EUR |
| 2024-02-06 |
1.3864 EUR |
69,117.8551 STX |
1.3810 EUR |
1.3486 EUR |
1.4139 EUR |
1.4053 EUR |
| 2024-02-05 |
1.3707 EUR |
41,640.5601 STX |
1.3624 EUR |
1.3434 EUR |
1.4091 EUR |
1.3582 EUR |
| 2024-02-04 |
1.3742 EUR |
94,696.4681 STX |
1.4065 EUR |
1.3628 EUR |
1.4094 EUR |
1.3645 EUR |
| 2024-02-03 |
1.4317 EUR |
27,889.3081 STX |
1.4500 EUR |
1.4118 EUR |
1.4578 EUR |
1.4118 EUR |
| 2024-02-02 |
1.4154 EUR |
136,588.4779 STX |
1.3832 EUR |
1.3828 EUR |
1.4556 EUR |
1.4425 EUR |
| 2024-02-01 |
1.3591 EUR |
67,924.6821 STX |
1.3890 EUR |
1.3403 EUR |
1.3933 EUR |
1.3722 EUR |
| 2024-01-31 |
1.4037 EUR |
124,240.2904 STX |
1.4045 EUR |
1.3541 EUR |
1.4556 EUR |
1.3858 EUR |
| 2024-01-30 |
1.4648 EUR |
202,459.3530 STX |
1.4230 EUR |
1.4114 EUR |
1.4936 EUR |
1.4517 EUR |
| 2024-01-29 |
1.3848 EUR |
163,314.0339 STX |
1.3507 EUR |
1.3382 EUR |
1.4750 EUR |
1.4184 EUR |
| 2024-01-28 |
1.3926 EUR |
93,315.8104 STX |
1.3958 EUR |
1.3445 EUR |
1.4400 EUR |
1.3471 EUR |
| 2024-01-27 |
1.3982 EUR |
42,402.7346 STX |
1.3877 EUR |
1.3803 EUR |
1.4213 EUR |
1.3996 EUR |
| 2024-01-26 |
1.3893 EUR |
115,625.6603 STX |
1.3410 EUR |
1.3344 EUR |
1.4200 EUR |
1.3934 EUR |
| 2024-01-25 |
1.3542 EUR |
70,897.9596 STX |
1.3497 EUR |
1.3187 EUR |
1.3755 EUR |
1.3438 EUR |
| 2024-01-24 |
1.3320 EUR |
119,216.4356 STX |
1.2810 EUR |
1.2779 EUR |
1.3626 EUR |
1.3480 EUR |
| 2024-01-23 |
1.2039 EUR |
206,111.9481 STX |
1.2239 EUR |
1.1436 EUR |
1.2669 EUR |
1.2669 EUR |
| 2024-01-22 |
1.2616 EUR |
191,125.4937 STX |
1.3427 EUR |
1.2030 EUR |
1.3449 EUR |
1.2212 EUR |