Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.4837 EUR |
68,789.0623 STX |
0.4858 EUR |
0.4802 EUR |
0.5082 EUR |
0.5042 EUR |
| 2025-09-30 |
0.4883 EUR |
2,240.3590 STX |
0.4994 EUR |
0.4859 EUR |
0.4994 EUR |
0.4860 EUR |
| 2025-09-29 |
0.4970 EUR |
79,636.5495 STX |
0.4966 EUR |
0.4885 EUR |
0.5033 EUR |
0.4989 EUR |
| 2025-09-28 |
0.4862 EUR |
28,718.3558 STX |
0.4904 EUR |
0.4783 EUR |
0.5029 EUR |
0.5016 EUR |
| 2025-09-27 |
0.4919 EUR |
3,282.6276 STX |
0.4947 EUR |
0.4901 EUR |
0.4966 EUR |
0.4901 EUR |
| 2025-09-26 |
0.4904 EUR |
12,901.9380 STX |
0.4913 EUR |
0.4799 EUR |
0.4974 EUR |
0.4969 EUR |
| 2025-09-25 |
0.4844 EUR |
120,847.6208 STX |
0.5038 EUR |
0.4705 EUR |
0.5038 EUR |
0.4839 EUR |
| 2025-09-24 |
0.5043 EUR |
10,143.3508 STX |
0.5121 EUR |
0.4957 EUR |
0.5121 EUR |
0.5118 EUR |
| 2025-09-23 |
0.5093 EUR |
10,253.8545 STX |
0.5075 EUR |
0.5010 EUR |
0.5171 EUR |
0.5138 EUR |
| 2025-09-22 |
0.5260 EUR |
98,469.1950 STX |
0.5521 EUR |
0.5033 EUR |
0.5525 EUR |
0.5090 EUR |
| 2025-09-21 |
0.5571 EUR |
19,880.1028 STX |
0.5624 EUR |
0.5528 EUR |
0.5634 EUR |
0.5573 EUR |
| 2025-09-20 |
0.5603 EUR |
35,049.3299 STX |
0.5600 EUR |
0.5550 EUR |
0.5629 EUR |
0.5584 EUR |
| 2025-09-19 |
0.5773 EUR |
31,929.8623 STX |
0.5893 EUR |
0.5583 EUR |
0.5919 EUR |
0.5583 EUR |
| 2025-09-18 |
0.5759 EUR |
8,806.0145 STX |
0.5708 EUR |
0.5682 EUR |
0.5817 EUR |
0.5801 EUR |
| 2025-09-17 |
0.5458 EUR |
4,885.3152 STX |
0.5473 EUR |
0.5449 EUR |
0.5473 EUR |
0.5449 EUR |
| 2025-09-16 |
0.5540 EUR |
7,840.3590 STX |
0.5505 EUR |
0.5486 EUR |
0.5623 EUR |
0.5581 EUR |
| 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 |