Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-21 |
1.3608 EUR |
71,000.2789 STX |
1.3528 EUR |
1.3415 EUR |
1.3761 EUR |
1.3436 EUR |
| 2024-01-20 |
1.3339 EUR |
27,853.0676 STX |
1.3612 EUR |
1.3137 EUR |
1.3971 EUR |
1.3780 EUR |
| 2024-01-19 |
1.3417 EUR |
50,793.2963 STX |
1.3599 EUR |
1.2800 EUR |
1.3959 EUR |
1.3787 EUR |
| 2024-01-18 |
1.3993 EUR |
29,108.9600 STX |
1.4280 EUR |
1.3622 EUR |
1.4750 EUR |
1.3767 EUR |
| 2024-01-17 |
1.4721 EUR |
106,566.8897 STX |
1.5078 EUR |
1.4294 EUR |
1.5167 EUR |
1.4429 EUR |
| 2024-01-16 |
1.4898 EUR |
70,170.1327 STX |
1.4529 EUR |
1.4490 EUR |
1.5261 EUR |
1.5177 EUR |
| 2024-01-15 |
1.4450 EUR |
145,957.0443 STX |
1.4429 EUR |
1.4100 EUR |
1.4888 EUR |
1.4540 EUR |
| 2024-01-14 |
1.5154 EUR |
79,265.3674 STX |
1.5326 EUR |
1.4635 EUR |
1.5467 EUR |
1.4709 EUR |
| 2024-01-13 |
1.5423 EUR |
121,782.2923 STX |
1.5032 EUR |
1.4967 EUR |
1.5717 EUR |
1.5306 EUR |
| 2024-01-12 |
1.5258 EUR |
368,466.6102 STX |
1.6150 EUR |
1.4512 EUR |
1.6200 EUR |
1.4927 EUR |
| 2024-01-11 |
1.6580 EUR |
528,558.0144 STX |
1.6692 EUR |
1.5877 EUR |
1.8000 EUR |
1.6272 EUR |
| 2024-01-10 |
1.6164 EUR |
303,103.8522 STX |
1.6650 EUR |
1.4041 EUR |
1.8000 EUR |
1.6289 EUR |
| 2024-01-09 |
1.7985 EUR |
592,262.2246 STX |
1.8535 EUR |
1.6407 EUR |
2.4000 EUR |
1.6690 EUR |
| 2024-01-08 |
1.7290 EUR |
400,411.2514 STX |
1.5223 EUR |
1.4346 EUR |
1.8421 EUR |
1.8057 EUR |
| 2024-01-07 |
1.5428 EUR |
208,780.7029 STX |
1.4497 EUR |
1.4000 EUR |
1.7354 EUR |
1.5534 EUR |
| 2024-01-06 |
1.4086 EUR |
142,320.5019 STX |
1.4635 EUR |
1.3257 EUR |
1.4731 EUR |
1.4555 EUR |
| 2024-01-05 |
1.5103 EUR |
217,875.6955 STX |
1.5735 EUR |
1.4329 EUR |
1.6213 EUR |
1.4677 EUR |
| 2024-01-04 |
1.4862 EUR |
253,775.3321 STX |
1.4317 EUR |
1.3955 EUR |
1.5539 EUR |
1.5487 EUR |
| 2024-01-03 |
1.3596 EUR |
405,446.6270 STX |
1.4335 EUR |
1.1519 EUR |
1.4827 EUR |
1.4363 EUR |
| 2024-01-02 |
1.5058 EUR |
246,263.0849 STX |
1.4568 EUR |
1.4284 EUR |
1.6541 EUR |
1.4422 EUR |
| 2024-01-01 |
1.3887 EUR |
52,728.4660 STX |
1.3746 EUR |
1.3145 EUR |
1.4399 EUR |
1.4070 EUR |
| 2023-12-31 |
1.3481 EUR |
53,431.1011 STX |
1.3001 EUR |
1.2661 EUR |
1.4000 EUR |
1.3785 EUR |
| 2023-12-30 |
1.2888 EUR |
58,753.1287 STX |
1.2921 EUR |
1.2337 EUR |
1.3768 EUR |
1.3188 EUR |
| 2023-12-29 |
1.3483 EUR |
163,969.4597 STX |
1.3344 EUR |
1.2662 EUR |
1.4000 EUR |
1.3039 EUR |
| 2023-12-28 |
1.3200 EUR |
143,762.3481 STX |
1.4239 EUR |
1.2568 EUR |
1.4680 EUR |
1.3030 EUR |
| 2023-12-27 |
1.4663 EUR |
158,238.1245 STX |
1.4776 EUR |
1.3791 EUR |
1.6299 EUR |
1.4184 EUR |
| 2023-12-26 |
1.3884 EUR |
183,497.8265 STX |
1.3805 EUR |
1.2501 EUR |
1.4964 EUR |
1.4735 EUR |
| 2023-12-25 |
1.3821 EUR |
226,819.1019 STX |
1.2662 EUR |
1.2492 EUR |
1.4700 EUR |
1.3892 EUR |
| 2023-12-24 |
1.3103 EUR |
140,948.6479 STX |
1.3388 EUR |
1.2500 EUR |
1.3900 EUR |
1.2651 EUR |
| 2023-12-23 |
1.3726 EUR |
159,226.2982 STX |
1.3229 EUR |
1.2509 EUR |
1.6878 EUR |
1.3939 EUR |
| 2023-12-22 |
1.2541 EUR |
190,193.5914 STX |
1.2802 EUR |
1.1801 EUR |
1.3683 EUR |
1.3042 EUR |
| 2023-12-21 |
1.3588 EUR |
190,243.3465 STX |
1.3405 EUR |
1.2778 EUR |
1.7900 EUR |
1.3331 EUR |
| 2023-12-20 |
1.3159 EUR |
815,881.2264 STX |
1.0727 EUR |
1.0727 EUR |
1.4221 EUR |
1.3497 EUR |
| 2023-12-19 |
1.0955 EUR |
325,708.4977 STX |
1.1553 EUR |
1.0566 EUR |
1.2000 EUR |
1.0612 EUR |
| 2023-12-18 |
1.0506 EUR |
593,436.2503 STX |
0.9697 EUR |
0.9638 EUR |
1.1650 EUR |
1.1591 EUR |
| 2023-12-17 |
0.9535 EUR |
142,734.6553 STX |
0.9266 EUR |
0.9239 EUR |
0.9824 EUR |
0.9535 EUR |
| 2023-12-16 |
0.9393 EUR |
127,084.9758 STX |
0.9111 EUR |
0.8922 EUR |
0.9723 EUR |
0.9281 EUR |
| 2023-12-15 |
0.9364 EUR |
121,197.8619 STX |
0.9748 EUR |
0.9041 EUR |
0.9748 EUR |
0.9190 EUR |
| 2023-12-14 |
0.9812 EUR |
281,572.8055 STX |
0.9157 EUR |
0.9152 EUR |
1.0399 EUR |
0.9857 EUR |
| 2023-12-13 |
0.8956 EUR |
122,638.1286 STX |
0.8518 EUR |
0.8106 EUR |
0.9495 EUR |
0.9253 EUR |
| 2023-12-12 |
0.8856 EUR |
269,827.6571 STX |
0.8425 EUR |
0.8395 EUR |
0.9186 EUR |
0.8504 EUR |
| 2023-12-11 |
0.8390 EUR |
213,192.6808 STX |
0.9203 EUR |
0.7615 EUR |
0.9203 EUR |
0.8420 EUR |
| 2023-12-10 |
0.9224 EUR |
67,786.4129 STX |
0.9152 EUR |
0.8944 EUR |
0.9792 EUR |
0.9304 EUR |
| 2023-12-09 |
0.9393 EUR |
81,825.4411 STX |
0.9665 EUR |
0.9200 EUR |
0.9901 EUR |
0.9255 EUR |
| 2023-12-08 |
0.9612 EUR |
167,209.8505 STX |
0.9214 EUR |
0.8990 EUR |
1.0720 EUR |
0.9753 EUR |
| 2023-12-07 |
0.9305 EUR |
105,454.0994 STX |
0.9651 EUR |
0.8997 EUR |
0.9753 EUR |
0.9119 EUR |
| 2023-12-06 |
0.9938 EUR |
576,893.9033 STX |
1.0953 EUR |
0.9308 EUR |
1.0953 EUR |
0.9728 EUR |
| 2023-12-05 |
1.0847 EUR |
466,941.5910 STX |
1.0887 EUR |
1.0097 EUR |
1.1614 EUR |
1.0747 EUR |
| 2023-12-04 |
0.9062 EUR |
820,716.9976 STX |
0.7611 EUR |
0.7000 EUR |
1.0318 EUR |
1.0069 EUR |
| 2023-12-03 |
0.7563 EUR |
297,907.8831 STX |
0.7146 EUR |
0.7146 EUR |
0.7872 EUR |
0.7606 EUR |