Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
0.2945 EUR |
18,552.8861 STX |
0.2999 EUR |
0.2792 EUR |
0.3031 EUR |
0.2819 EUR |
| 2025-11-19 |
0.2959 EUR |
50,038.2587 STX |
0.3017 EUR |
0.2824 EUR |
0.3050 EUR |
0.2969 EUR |
| 2025-11-18 |
0.2972 EUR |
43,746.8125 STX |
0.2886 EUR |
0.2848 EUR |
0.3073 EUR |
0.2989 EUR |
| 2025-11-17 |
0.3008 EUR |
22,776.7499 STX |
0.2990 EUR |
0.2989 EUR |
0.3073 EUR |
0.3064 EUR |
| 2025-11-16 |
0.3041 EUR |
30,025.2541 STX |
0.3130 EUR |
0.2927 EUR |
0.3170 EUR |
0.2935 EUR |
| 2025-11-15 |
0.3129 EUR |
50,453.7877 STX |
0.3151 EUR |
0.3080 EUR |
0.3177 EUR |
0.3097 EUR |
| 2025-11-14 |
0.3151 EUR |
78,797.3597 STX |
0.3184 EUR |
0.3091 EUR |
0.3251 EUR |
0.3172 EUR |
| 2025-11-13 |
0.3495 EUR |
5,526.6605 STX |
0.3501 EUR |
0.3444 EUR |
0.3529 EUR |
0.3444 EUR |
| 2025-11-12 |
0.3572 EUR |
1,226.5710 STX |
0.3533 EUR |
0.3533 EUR |
0.3689 EUR |
0.3689 EUR |
| 2025-11-11 |
0.3730 EUR |
45,159.4006 STX |
0.3720 EUR |
0.3641 EUR |
0.3850 EUR |
0.3732 EUR |
| 2025-11-10 |
0.3701 EUR |
103,719.3330 STX |
0.3630 EUR |
0.3620 EUR |
0.3788 EUR |
0.3755 EUR |
| 2025-11-09 |
0.3702 EUR |
100,965.7399 STX |
0.3454 EUR |
0.3361 EUR |
0.3888 EUR |
0.3695 EUR |
| 2025-11-08 |
0.3576 EUR |
142,685.8049 STX |
0.3629 EUR |
0.3407 EUR |
0.3791 EUR |
0.3475 EUR |
| 2025-11-07 |
0.3104 EUR |
32,988.5668 STX |
0.3087 EUR |
0.3087 EUR |
0.3177 EUR |
0.3177 EUR |
| 2025-11-06 |
0.3113 EUR |
21,079.9423 STX |
0.3133 EUR |
0.3052 EUR |
0.3135 EUR |
0.3061 EUR |
| 2025-11-05 |
0.3036 EUR |
72,622.6458 STX |
0.3042 EUR |
0.2940 EUR |
0.3149 EUR |
0.3107 EUR |
| 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 |