Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7415 EUR |
97,313.4824 STX |
0.7764 EUR |
0.7238 EUR |
0.7764 EUR |
0.7536 EUR |
| 2025-05-18 |
0.7834 EUR |
73,654.8446 STX |
0.7579 EUR |
0.7492 EUR |
0.8119 EUR |
0.7738 EUR |
| 2025-05-17 |
0.7721 EUR |
39,213.9107 STX |
0.7827 EUR |
0.7529 EUR |
0.7827 EUR |
0.7619 EUR |
| 2025-05-16 |
0.8131 EUR |
15,368.8208 STX |
0.8012 EUR |
0.7945 EUR |
0.8200 EUR |
0.8099 EUR |
| 2025-05-15 |
0.7965 EUR |
50,981.4085 STX |
0.8453 EUR |
0.7758 EUR |
0.8454 EUR |
0.7943 EUR |
| 2025-05-14 |
0.8486 EUR |
19,233.8753 STX |
0.8876 EUR |
0.8373 EUR |
0.8893 EUR |
0.8387 EUR |
| 2025-05-13 |
0.8696 EUR |
21,361.4212 STX |
0.8720 EUR |
0.8380 EUR |
0.8780 EUR |
0.8606 EUR |
| 2025-05-12 |
0.9061 EUR |
32,713.8685 STX |
0.8888 EUR |
0.8810 EUR |
0.9281 EUR |
0.8810 EUR |
| 2025-05-11 |
0.8994 EUR |
35,736.4339 STX |
0.9284 EUR |
0.8683 EUR |
0.9500 EUR |
0.8932 EUR |
| 2025-05-10 |
0.8958 EUR |
73,007.5734 STX |
0.8751 EUR |
0.8751 EUR |
0.9327 EUR |
0.8962 EUR |
| 2025-05-09 |
0.8677 EUR |
113,676.4458 STX |
0.8846 EUR |
0.8459 EUR |
0.8846 EUR |
0.8653 EUR |
| 2025-05-08 |
0.8255 EUR |
31,003.6220 STX |
0.7862 EUR |
0.7833 EUR |
0.8457 EUR |
0.8457 EUR |
| 2025-05-07 |
0.7460 EUR |
43,769.5829 STX |
0.7078 EUR |
0.7060 EUR |
0.7800 EUR |
0.7642 EUR |
| 2025-05-06 |
0.6853 EUR |
72,459.9166 STX |
0.6841 EUR |
0.6608 EUR |
0.7005 EUR |
0.6608 EUR |
| 2025-05-05 |
0.6717 EUR |
10,563.3391 STX |
0.6724 EUR |
0.6569 EUR |
0.6871 EUR |
0.6740 EUR |
| 2025-05-04 |
0.6791 EUR |
3,459.5374 STX |
0.6815 EUR |
0.6701 EUR |
0.7054 EUR |
0.6705 EUR |
| 2025-05-03 |
0.7027 EUR |
2,798.2275 STX |
0.7279 EUR |
0.6979 EUR |
0.7279 EUR |
0.7013 EUR |
| 2025-05-02 |
0.7322 EUR |
32,782.6625 STX |
0.7487 EUR |
0.7172 EUR |
0.7519 EUR |
0.7341 EUR |
| 2025-05-01 |
0.7396 EUR |
52,092.8989 STX |
0.7176 EUR |
0.7176 EUR |
0.7545 EUR |
0.7470 EUR |
| 2025-04-30 |
0.6995 EUR |
18,582.5592 STX |
0.7117 EUR |
0.6843 EUR |
0.7223 EUR |
0.7178 EUR |
| 2025-04-29 |
0.7459 EUR |
19,571.9454 STX |
0.7600 EUR |
0.7229 EUR |
0.7660 EUR |
0.7376 EUR |
| 2025-04-28 |
0.7469 EUR |
61,755.7824 STX |
0.7432 EUR |
0.7247 EUR |
0.7844 EUR |
0.7409 EUR |
| 2025-04-27 |
0.7676 EUR |
92,752.3235 STX |
0.7645 EUR |
0.7505 EUR |
0.8160 EUR |
0.7524 EUR |
| 2025-04-26 |
0.7644 EUR |
48,728.3143 STX |
0.7660 EUR |
0.7411 EUR |
0.7710 EUR |
0.7443 EUR |
| 2025-04-25 |
0.7821 EUR |
126,965.6452 STX |
0.7678 EUR |
0.7559 EUR |
0.8138 EUR |
0.7704 EUR |
| 2025-04-24 |
0.7031 EUR |
199,272.8919 STX |
0.6708 EUR |
0.6500 EUR |
0.7528 EUR |
0.7317 EUR |
| 2025-04-23 |
0.6991 EUR |
104,854.0830 STX |
0.7202 EUR |
0.6685 EUR |
0.7247 EUR |
0.6826 EUR |
| 2025-04-22 |
0.6537 EUR |
58,150.3039 STX |
0.6115 EUR |
0.6115 EUR |
0.6930 EUR |
0.6902 EUR |
| 2025-04-21 |
0.6097 EUR |
146,157.8478 STX |
0.5534 EUR |
0.5534 EUR |
0.6293 EUR |
0.6110 EUR |
| 2025-04-20 |
0.5454 EUR |
32,808.9648 STX |
0.5449 EUR |
0.5313 EUR |
0.5645 EUR |
0.5467 EUR |
| 2025-04-19 |
0.5292 EUR |
1,130.6765 STX |
0.5293 EUR |
0.5282 EUR |
0.5326 EUR |
0.5296 EUR |
| 2025-04-18 |
0.5189 EUR |
8,827.4703 STX |
0.5122 EUR |
0.5105 EUR |
0.5242 EUR |
0.5177 EUR |
| 2025-04-17 |
0.5109 EUR |
38,999.6042 STX |
0.5135 EUR |
0.5035 EUR |
0.5206 EUR |
0.5057 EUR |
| 2025-04-16 |
0.5107 EUR |
12,271.3380 STX |
0.5112 EUR |
0.4980 EUR |
0.5187 EUR |
0.5078 EUR |
| 2025-04-15 |
0.5362 EUR |
2,090.3048 STX |
0.5347 EUR |
0.5286 EUR |
0.5455 EUR |
0.5339 EUR |
| 2025-04-14 |
0.5356 EUR |
11,711.4750 STX |
0.5455 EUR |
0.5267 EUR |
0.5538 EUR |
0.5325 EUR |
| 2025-04-13 |
0.5531 EUR |
24,911.2630 STX |
0.5717 EUR |
0.5430 EUR |
0.5717 EUR |
0.5477 EUR |
| 2025-04-12 |
0.5686 EUR |
44,112.7108 STX |
0.5349 EUR |
0.5339 EUR |
0.5745 EUR |
0.5716 EUR |
| 2025-04-11 |
0.5391 EUR |
21,605.9881 STX |
0.5282 EUR |
0.5226 EUR |
0.5554 EUR |
0.5554 EUR |
| 2025-04-10 |
0.5351 EUR |
13,203.7438 STX |
0.5517 EUR |
0.5155 EUR |
0.5623 EUR |
0.5198 EUR |
| 2025-04-09 |
0.5113 EUR |
76,422.7884 STX |
0.4877 EUR |
0.4718 EUR |
0.5519 EUR |
0.5509 EUR |
| 2025-04-08 |
0.5041 EUR |
50,814.4527 STX |
0.5061 EUR |
0.4849 EUR |
0.5260 EUR |
0.4849 EUR |
| 2025-04-07 |
0.4706 EUR |
97,572.6629 STX |
0.4774 EUR |
0.4353 EUR |
0.5135 EUR |
0.5088 EUR |
| 2025-04-06 |
0.5422 EUR |
2,342.2567 STX |
0.5449 EUR |
0.5112 EUR |
0.5556 EUR |
0.5112 EUR |
| 2025-04-05 |
0.5527 EUR |
63,335.6820 STX |
0.5489 EUR |
0.5391 EUR |
0.5580 EUR |
0.5431 EUR |
| 2025-04-04 |
0.5290 EUR |
22,504.4141 STX |
0.5248 EUR |
0.5154 EUR |
0.5395 EUR |
0.5154 EUR |
| 2025-04-03 |
0.5144 EUR |
50,849.6531 STX |
0.5260 EUR |
0.5023 EUR |
0.5455 EUR |
0.5214 EUR |
| 2025-04-02 |
0.5621 EUR |
35,518.4621 STX |
0.5597 EUR |
0.5513 EUR |
0.5795 EUR |
0.5560 EUR |
| 2025-04-01 |
0.5758 EUR |
31,723.1869 STX |
0.5586 EUR |
0.5586 EUR |
0.5868 EUR |
0.5682 EUR |
| 2025-03-31 |
0.5570 EUR |
23,411.1099 STX |
0.5536 EUR |
0.5478 EUR |
0.5793 EUR |
0.5674 EUR |