Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
0.5494 EUR |
49,398.3940 STX |
0.5655 EUR |
0.5423 EUR |
0.5750 EUR |
0.5472 EUR |
| 2025-09-14 |
0.5744 EUR |
54,390.8421 STX |
0.5953 EUR |
0.5623 EUR |
0.5953 EUR |
0.5696 EUR |
| 2025-09-13 |
0.5862 EUR |
20,752.9455 STX |
0.5900 EUR |
0.5804 EUR |
0.5952 EUR |
0.5872 EUR |
| 2025-09-12 |
0.5759 EUR |
7,315.7510 STX |
0.5826 EUR |
0.5697 EUR |
0.5838 EUR |
0.5702 EUR |
| 2025-09-11 |
0.5789 EUR |
37,237.9625 STX |
0.5611 EUR |
0.5611 EUR |
0.5930 EUR |
0.5678 EUR |
| 2025-09-10 |
0.5538 EUR |
15,016.1834 STX |
0.5480 EUR |
0.5480 EUR |
0.5649 EUR |
0.5566 EUR |
| 2025-09-09 |
0.5579 EUR |
26,591.8876 STX |
0.5467 EUR |
0.5467 EUR |
0.5642 EUR |
0.5589 EUR |
| 2025-09-08 |
0.5494 EUR |
13,410.6130 STX |
0.5447 EUR |
0.5397 EUR |
0.5554 EUR |
0.5522 EUR |
| 2025-09-07 |
0.5374 EUR |
8,891.9334 STX |
0.5316 EUR |
0.5316 EUR |
0.5398 EUR |
0.5345 EUR |
| 2025-09-06 |
0.5299 EUR |
18,695.0318 STX |
0.5335 EUR |
0.5266 EUR |
0.5335 EUR |
0.5266 EUR |
| 2025-09-05 |
0.5293 EUR |
21,426.9278 STX |
0.5253 EUR |
0.5234 EUR |
0.5389 EUR |
0.5310 EUR |
| 2025-09-04 |
0.5395 EUR |
11,535.8413 STX |
0.5523 EUR |
0.5314 EUR |
0.5529 EUR |
0.5314 EUR |
| 2025-09-03 |
0.5471 EUR |
2,702.3757 STX |
0.5402 EUR |
0.5375 EUR |
0.5513 EUR |
0.5506 EUR |
| 2025-09-02 |
0.5250 EUR |
5,905.2851 STX |
0.5223 EUR |
0.5223 EUR |
0.5310 EUR |
0.5244 EUR |
| 2025-09-01 |
0.5259 EUR |
3,291.5995 STX |
0.5222 EUR |
0.5179 EUR |
0.5389 EUR |
0.5281 EUR |
| 2025-08-31 |
0.5402 EUR |
219.2667 STX |
0.5410 EUR |
0.5381 EUR |
0.5410 EUR |
0.5381 EUR |
| 2025-08-30 |
0.5300 EUR |
1,418.7263 STX |
0.5254 EUR |
0.5241 EUR |
0.5376 EUR |
0.5328 EUR |
| 2025-08-29 |
0.5476 EUR |
49,404.2250 STX |
0.5631 EUR |
0.5246 EUR |
0.5631 EUR |
0.5246 EUR |
| 2025-08-28 |
0.5595 EUR |
11,904.6849 STX |
0.5556 EUR |
0.5556 EUR |
0.5665 EUR |
0.5586 EUR |
| 2025-08-27 |
0.5570 EUR |
25,935.0040 STX |
0.5554 EUR |
0.5485 EUR |
0.5622 EUR |
0.5556 EUR |
| 2025-08-26 |
0.5459 EUR |
108,284.4140 STX |
0.5365 EUR |
0.5324 EUR |
0.5527 EUR |
0.5462 EUR |
| 2025-08-25 |
0.5606 EUR |
11,539.9022 STX |
0.5700 EUR |
0.5491 EUR |
0.5803 EUR |
0.5519 EUR |
| 2025-08-24 |
0.5777 EUR |
2,333.8080 STX |
0.5811 EUR |
0.5745 EUR |
0.5811 EUR |
0.5745 EUR |
| 2025-08-23 |
0.5895 EUR |
8,369.7695 STX |
0.5942 EUR |
0.5861 EUR |
0.5979 EUR |
0.5873 EUR |
| 2025-08-22 |
0.5683 EUR |
70,039.0665 STX |
0.5655 EUR |
0.5466 EUR |
0.6083 EUR |
0.6051 EUR |
| 2025-08-21 |
0.5686 EUR |
4,382.2149 STX |
0.5795 EUR |
0.5619 EUR |
0.5796 EUR |
0.5671 EUR |
| 2025-08-20 |
0.5704 EUR |
7,107.2714 STX |
0.5682 EUR |
0.5563 EUR |
0.5857 EUR |
0.5857 EUR |
| 2025-08-19 |
0.5827 EUR |
2,716.7784 STX |
0.5855 EUR |
0.5773 EUR |
0.5885 EUR |
0.5881 EUR |
| 2025-08-18 |
0.5945 EUR |
7,497.2007 STX |
0.5988 EUR |
0.5817 EUR |
0.5988 EUR |
0.5938 EUR |
| 2025-08-17 |
0.6226 EUR |
5,899.9131 STX |
0.6151 EUR |
0.6140 EUR |
0.6308 EUR |
0.6149 EUR |
| 2025-08-16 |
0.6045 EUR |
6,024.4211 STX |
0.6066 EUR |
0.6024 EUR |
0.6078 EUR |
0.6058 EUR |
| 2025-08-15 |
0.6014 EUR |
17,892.4458 STX |
0.6139 EUR |
0.5912 EUR |
0.6195 EUR |
0.5943 EUR |
| 2025-08-14 |
0.6438 EUR |
68,796.9447 STX |
0.6803 EUR |
0.6106 EUR |
0.6911 EUR |
0.6218 EUR |
| 2025-08-13 |
0.6414 EUR |
4,276.0987 STX |
0.6464 EUR |
0.6323 EUR |
0.6593 EUR |
0.6562 EUR |
| 2025-08-12 |
0.6276 EUR |
24,122.6330 STX |
0.6220 EUR |
0.6068 EUR |
0.6417 EUR |
0.6417 EUR |
| 2025-08-11 |
0.6638 EUR |
26,549.1923 STX |
0.6423 EUR |
0.6347 EUR |
0.6840 EUR |
0.6465 EUR |
| 2025-08-10 |
0.6316 EUR |
46,268.4814 STX |
0.6475 EUR |
0.6237 EUR |
0.6609 EUR |
0.6451 EUR |
| 2025-08-09 |
0.6441 EUR |
16,169.7063 STX |
0.6320 EUR |
0.6320 EUR |
0.6507 EUR |
0.6397 EUR |
| 2025-08-08 |
0.6281 EUR |
28,457.0347 STX |
0.6265 EUR |
0.6126 EUR |
0.6396 EUR |
0.6370 EUR |
| 2025-08-07 |
0.6080 EUR |
7,613.1847 STX |
0.5935 EUR |
0.5907 EUR |
0.6210 EUR |
0.6110 EUR |
| 2025-08-06 |
0.5916 EUR |
3,465.8897 STX |
0.5861 EUR |
0.5794 EUR |
0.5992 EUR |
0.5935 EUR |
| 2025-08-05 |
0.5998 EUR |
16,196.5276 STX |
0.6109 EUR |
0.5856 EUR |
0.6174 EUR |
0.5856 EUR |
| 2025-08-04 |
0.5991 EUR |
6,316.6745 STX |
0.6028 EUR |
0.5905 EUR |
0.6197 EUR |
0.6087 EUR |
| 2025-08-03 |
0.5875 EUR |
5,406.8475 STX |
0.5846 EUR |
0.5846 EUR |
0.5950 EUR |
0.5950 EUR |
| 2025-08-02 |
0.5861 EUR |
17,885.0478 STX |
0.5985 EUR |
0.5701 EUR |
0.5985 EUR |
0.5718 EUR |
| 2025-08-01 |
0.6007 EUR |
54,270.9061 STX |
0.6208 EUR |
0.5801 EUR |
0.6208 EUR |
0.5879 EUR |
| 2025-07-31 |
0.6471 EUR |
12,258.2081 STX |
0.6592 EUR |
0.6350 EUR |
0.6731 EUR |
0.6350 EUR |
| 2025-07-30 |
0.6533 EUR |
18,024.6561 STX |
0.6624 EUR |
0.6300 EUR |
0.6673 EUR |
0.6617 EUR |
| 2025-07-29 |
0.6650 EUR |
49,704.8408 STX |
0.6861 EUR |
0.6570 EUR |
0.6981 EUR |
0.6608 EUR |
| 2025-07-28 |
0.6970 EUR |
22,977.0317 STX |
0.7196 EUR |
0.6751 EUR |
0.7338 EUR |
0.6841 EUR |