Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-02 |
0.7175 EUR |
215,881.7482 STX |
0.7045 EUR |
0.6970 EUR |
0.7535 EUR |
0.7182 EUR |
| 2023-12-01 |
0.6900 EUR |
113,805.5823 STX |
0.6430 EUR |
0.6396 EUR |
0.7178 EUR |
0.7047 EUR |
| 2023-11-30 |
0.6403 EUR |
76,501.1316 STX |
0.6554 EUR |
0.6222 EUR |
0.6554 EUR |
0.6327 EUR |
| 2023-11-29 |
0.6854 EUR |
328,998.7983 STX |
0.6526 EUR |
0.6526 EUR |
0.7260 EUR |
0.6711 EUR |
| 2023-11-28 |
0.6190 EUR |
103,058.9100 STX |
0.5938 EUR |
0.5731 EUR |
0.6593 EUR |
0.6462 EUR |
| 2023-11-27 |
0.6125 EUR |
51,392.2040 STX |
0.6316 EUR |
0.5863 EUR |
0.6424 EUR |
0.5917 EUR |
| 2023-11-26 |
0.6191 EUR |
139,300.6010 STX |
0.6082 EUR |
0.6019 EUR |
0.6507 EUR |
0.6480 EUR |
| 2023-11-25 |
0.6003 EUR |
41,928.5139 STX |
0.5918 EUR |
0.5876 EUR |
0.6037 EUR |
0.6037 EUR |
| 2023-11-24 |
0.5889 EUR |
19,060.6266 STX |
0.5809 EUR |
0.5783 EUR |
0.6270 EUR |
0.5902 EUR |
| 2023-11-23 |
0.5750 EUR |
18,979.9941 STX |
0.5794 EUR |
0.5684 EUR |
0.5836 EUR |
0.5816 EUR |
| 2023-11-22 |
0.5614 EUR |
38,047.0686 STX |
0.5407 EUR |
0.5400 EUR |
0.5863 EUR |
0.5852 EUR |
| 2023-11-21 |
0.5661 EUR |
84,789.7485 STX |
0.5858 EUR |
0.5500 EUR |
0.5866 EUR |
0.5558 EUR |
| 2023-11-20 |
0.5928 EUR |
73,436.5381 STX |
0.5939 EUR |
0.5784 EUR |
0.6120 EUR |
0.5849 EUR |
| 2023-11-19 |
0.5832 EUR |
11,942.9219 STX |
0.5793 EUR |
0.5703 EUR |
0.5955 EUR |
0.5931 EUR |
| 2023-11-18 |
0.5717 EUR |
30,092.6992 STX |
0.5793 EUR |
0.5520 EUR |
0.5820 EUR |
0.5808 EUR |
| 2023-11-17 |
0.5968 EUR |
124,934.6612 STX |
0.5963 EUR |
0.5596 EUR |
0.6265 EUR |
0.5816 EUR |
| 2023-11-16 |
0.6131 EUR |
68,393.6352 STX |
0.6034 EUR |
0.5918 EUR |
0.6265 EUR |
0.6051 EUR |
| 2023-11-15 |
0.5859 EUR |
75,768.6091 STX |
0.5693 EUR |
0.5648 EUR |
0.6065 EUR |
0.5986 EUR |
| 2023-11-14 |
0.5917 EUR |
65,488.8579 STX |
0.5886 EUR |
0.5545 EUR |
0.6068 EUR |
0.5711 EUR |
| 2023-11-13 |
0.6155 EUR |
31,423.5782 STX |
0.6299 EUR |
0.6038 EUR |
0.6360 EUR |
0.6038 EUR |
| 2023-11-12 |
0.6267 EUR |
63,237.6571 STX |
0.6200 EUR |
0.6051 EUR |
0.6340 EUR |
0.6292 EUR |
| 2023-11-11 |
0.6353 EUR |
34,438.0805 STX |
0.6464 EUR |
0.6155 EUR |
0.6487 EUR |
0.6267 EUR |
| 2023-11-10 |
0.6269 EUR |
124,348.9848 STX |
0.6369 EUR |
0.6100 EUR |
0.6553 EUR |
0.6405 EUR |
| 2023-11-09 |
0.6460 EUR |
265,481.8925 STX |
0.6651 EUR |
0.5383 EUR |
0.6928 EUR |
0.6196 EUR |
| 2023-11-08 |
0.6465 EUR |
98,559.0880 STX |
0.6240 EUR |
0.6206 EUR |
0.6758 EUR |
0.6600 EUR |
| 2023-11-07 |
0.6268 EUR |
66,082.3509 STX |
0.6272 EUR |
0.5989 EUR |
0.6420 EUR |
0.6312 EUR |
| 2023-11-06 |
0.6212 EUR |
83,120.9312 STX |
0.6065 EUR |
0.6064 EUR |
0.6341 EUR |
0.6319 EUR |
| 2023-11-05 |
0.6033 EUR |
57,321.7680 STX |
0.6045 EUR |
0.5896 EUR |
0.6235 EUR |
0.6024 EUR |
| 2023-11-04 |
0.5987 EUR |
44,352.9983 STX |
0.5993 EUR |
0.5757 EUR |
0.6118 EUR |
0.5969 EUR |
| 2023-11-03 |
0.5943 EUR |
90,197.0112 STX |
0.5863 EUR |
0.5626 EUR |
0.6082 EUR |
0.5977 EUR |