Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-24 |
0.6929 EUR |
250,357.6094 STX |
0.7790 EUR |
0.6562 EUR |
0.8087 EUR |
0.6745 EUR |
| 2023-02-23 |
0.7969 EUR |
300,721.0342 STX |
0.7039 EUR |
0.7039 EUR |
0.8699 EUR |
0.7699 EUR |
| 2023-02-22 |
0.6956 EUR |
492,022.5309 STX |
0.6289 EUR |
0.5988 EUR |
0.7904 EUR |
0.7006 EUR |
| 2023-02-21 |
0.6316 EUR |
371,886.5935 STX |
0.5864 EUR |
0.5502 EUR |
0.7400 EUR |
0.6035 EUR |
| 2023-02-20 |
0.6029 EUR |
570,307.5066 STX |
0.6137 EUR |
0.5198 EUR |
0.7824 EUR |
0.5812 EUR |
| 2023-02-19 |
0.4220 EUR |
300,207.5226 STX |
0.3498 EUR |
0.3498 EUR |
0.6660 EUR |
0.5088 EUR |
| 2023-02-18 |
0.3286 EUR |
88,665.4465 STX |
0.3140 EUR |
0.3130 EUR |
0.3500 EUR |
0.3351 EUR |
| 2023-02-17 |
0.3012 EUR |
29,094.9408 STX |
0.3012 EUR |
0.2834 EUR |
0.3125 EUR |
0.3106 EUR |
| 2023-02-16 |
0.3185 EUR |
163,532.9734 STX |
0.3174 EUR |
0.2955 EUR |
0.3500 EUR |
0.2958 EUR |
| 2023-02-15 |
0.3158 EUR |
178,346.2129 STX |
0.2838 EUR |
0.2838 EUR |
0.3500 EUR |
0.3208 EUR |
| 2023-02-14 |
0.2768 EUR |
71,712.0474 STX |
0.2758 EUR |
0.2668 EUR |
0.2880 EUR |
0.2815 EUR |
| 2023-02-13 |
0.2986 EUR |
123,856.6560 STX |
0.2730 EUR |
0.2674 EUR |
0.3749 EUR |
0.2674 EUR |
| 2023-02-12 |
0.3040 EUR |
60,728.6253 STX |
0.2687 EUR |
0.2684 EUR |
0.4000 EUR |
0.2824 EUR |
| 2023-02-11 |
0.2674 EUR |
2,589.1242 STX |
0.2671 EUR |
0.2671 EUR |
0.2690 EUR |
0.2681 EUR |
| 2023-02-10 |
0.2651 EUR |
30,167.7376 STX |
0.2637 EUR |
0.2616 EUR |
0.2667 EUR |
0.2652 EUR |
| 2023-02-09 |
0.2759 EUR |
7,509.1927 STX |
0.2790 EUR |
0.2681 EUR |
0.2859 EUR |
0.2681 EUR |
| 2023-02-08 |
0.2956 EUR |
54,027.8906 STX |
0.2875 EUR |
0.2792 EUR |
0.3058 EUR |
0.2844 EUR |
| 2023-02-07 |
0.2857 EUR |
18,271.2743 STX |
0.2839 EUR |
0.2747 EUR |
0.2906 EUR |
0.2897 EUR |
| 2023-02-06 |
0.2767 EUR |
4,477.9308 STX |
0.2803 EUR |
0.2722 EUR |
0.2803 EUR |
0.2782 EUR |
| 2023-02-05 |
0.2791 EUR |
14,568.6633 STX |
0.2750 EUR |
0.2672 EUR |
0.2881 EUR |
0.2750 EUR |
| 2023-02-04 |
0.2817 EUR |
1,209.7341 STX |
0.2774 EUR |
0.2774 EUR |
0.2837 EUR |
0.2815 EUR |
| 2023-02-03 |
0.2743 EUR |
3,883.1160 STX |
0.2729 EUR |
0.2725 EUR |
0.2800 EUR |
0.2760 EUR |
| 2023-02-02 |
0.2673 EUR |
26,412.1957 STX |
0.2588 EUR |
0.2588 EUR |
0.2711 EUR |
0.2637 EUR |
| 2023-02-01 |
0.2556 EUR |
5,346.0412 STX |
0.2558 EUR |
0.2473 EUR |
0.2600 EUR |
0.2600 EUR |
| 2023-01-31 |
0.2536 EUR |
40,958.8750 STX |
0.2450 EUR |
0.2431 EUR |
0.3258 EUR |
0.2591 EUR |
| 2023-01-30 |
0.2508 EUR |
7,785.1212 STX |
0.2693 EUR |
0.2476 EUR |
0.2693 EUR |
0.2477 EUR |
| 2023-01-29 |
0.2671 EUR |
15,393.1307 STX |
0.2642 EUR |
0.2635 EUR |
0.2692 EUR |
0.2672 EUR |
| 2023-01-28 |
0.2668 EUR |
200,702.4731 STX |
0.2662 EUR |
0.2632 EUR |
0.2899 EUR |
0.2648 EUR |
| 2023-01-27 |
0.2661 EUR |
34,669.1379 STX |
0.2561 EUR |
0.2557 EUR |
0.2729 EUR |
0.2660 EUR |
| 2023-01-26 |
0.2593 EUR |
3,692.9851 STX |
0.2596 EUR |
0.2562 EUR |
0.2598 EUR |
0.2574 EUR |
| 2023-01-25 |
0.2523 EUR |
4,803.8045 STX |
0.2534 EUR |
0.2484 EUR |
0.2604 EUR |
0.2604 EUR |
| 2023-01-24 |
0.2612 EUR |
16,537.4000 STX |
0.2639 EUR |
0.2487 EUR |
0.2796 EUR |
0.2488 EUR |
| 2023-01-23 |
0.2607 EUR |
8,556.8912 STX |
0.2589 EUR |
0.2589 EUR |
0.2675 EUR |
0.2651 EUR |
| 2023-01-22 |
0.2560 EUR |
5,382.5155 STX |
0.2536 EUR |
0.2505 EUR |
0.2617 EUR |
0.2535 EUR |
| 2023-01-21 |
0.2541 EUR |
2,666.5843 STX |
0.2539 EUR |
0.2533 EUR |
0.2565 EUR |
0.2540 EUR |
| 2023-01-20 |
0.2443 EUR |
15,839.8365 STX |
0.2332 EUR |
0.2332 EUR |
0.2517 EUR |
0.2513 EUR |
| 2023-01-19 |
0.2369 EUR |
3,383.8131 STX |
0.2350 EUR |
0.2350 EUR |
0.2383 EUR |
0.2376 EUR |
| 2023-01-18 |
0.2438 EUR |
6,015.2251 STX |
0.2507 EUR |
0.2329 EUR |
0.2507 EUR |
0.2393 EUR |
| 2023-01-17 |
0.2489 EUR |
7,947.1366 STX |
0.2523 EUR |
0.2476 EUR |
0.2539 EUR |
0.2516 EUR |
| 2023-01-16 |
0.2526 EUR |
16,612.8317 STX |
0.2600 EUR |
0.2440 EUR |
0.2601 EUR |
0.2539 EUR |
| 2023-01-15 |
0.2486 EUR |
23,556.3215 STX |
0.2418 EUR |
0.2417 EUR |
0.2574 EUR |
0.2493 EUR |
| 2023-01-14 |
0.2393 EUR |
8,551.8945 STX |
0.2419 EUR |
0.2311 EUR |
0.2504 EUR |
0.2396 EUR |
| 2023-01-13 |
0.2273 EUR |
5,769.9941 STX |
0.2238 EUR |
0.2237 EUR |
0.2357 EUR |
0.2355 EUR |
| 2023-01-12 |
0.2235 EUR |
5,587.5450 STX |
0.2227 EUR |
0.2196 EUR |
0.2274 EUR |
0.2274 EUR |
| 2023-01-11 |
0.2179 EUR |
5,890.0272 STX |
0.2217 EUR |
0.2148 EUR |
0.2218 EUR |
0.2182 EUR |
| 2023-01-10 |
0.2199 EUR |
2,474.6105 STX |
0.2136 EUR |
0.2136 EUR |
0.2235 EUR |
0.2200 EUR |
| 2023-01-09 |
0.2163 EUR |
11,323.7035 STX |
0.2126 EUR |
0.2123 EUR |
0.2224 EUR |
0.2144 EUR |
| 2023-01-08 |
0.2050 EUR |
2,017.8716 STX |
0.2057 EUR |
0.2042 EUR |
0.2085 EUR |
0.2085 EUR |
| 2023-01-07 |
0.2059 EUR |
5,166.3396 STX |
0.2066 EUR |
0.2048 EUR |
0.2066 EUR |
0.2055 EUR |
| 2023-01-06 |
0.2036 EUR |
5,059.4256 STX |
0.2012 EUR |
0.2012 EUR |
0.2043 EUR |
0.2042 EUR |