Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-27 |
0.7120 EUR |
3,707.3306 STX |
0.6871 EUR |
0.6871 EUR |
0.7208 EUR |
0.7190 EUR |
| 2025-07-26 |
0.6897 EUR |
1,774.1567 STX |
0.6870 EUR |
0.6861 EUR |
0.6953 EUR |
0.6948 EUR |
| 2025-07-25 |
0.6513 EUR |
35,973.0292 STX |
0.6523 EUR |
0.6400 EUR |
0.6702 EUR |
0.6653 EUR |
| 2025-07-24 |
0.6815 EUR |
24,559.4867 STX |
0.7060 EUR |
0.6570 EUR |
0.7060 EUR |
0.6607 EUR |
| 2025-07-23 |
0.7266 EUR |
40,206.6730 STX |
0.7621 EUR |
0.6623 EUR |
0.7622 EUR |
0.6689 EUR |
| 2025-07-22 |
0.7297 EUR |
21,451.1162 STX |
0.7520 EUR |
0.7127 EUR |
0.7559 EUR |
0.7264 EUR |
| 2025-07-21 |
0.7677 EUR |
13,214.6487 STX |
0.7436 EUR |
0.7436 EUR |
0.7841 EUR |
0.7555 EUR |
| 2025-07-20 |
0.7479 EUR |
35,031.8998 STX |
0.7227 EUR |
0.7227 EUR |
0.7639 EUR |
0.7531 EUR |
| 2025-07-19 |
0.7153 EUR |
3,847.8691 STX |
0.7000 EUR |
0.6982 EUR |
0.7274 EUR |
0.7217 EUR |
| 2025-07-18 |
0.7528 EUR |
38,228.8743 STX |
0.7400 EUR |
0.7154 EUR |
0.7733 EUR |
0.7227 EUR |
| 2025-07-17 |
0.7179 EUR |
46,780.7288 STX |
0.6879 EUR |
0.6879 EUR |
0.7314 EUR |
0.7138 EUR |
| 2025-07-16 |
0.6924 EUR |
22,626.6803 STX |
0.7015 EUR |
0.6840 EUR |
0.7085 EUR |
0.7085 EUR |
| 2025-07-15 |
0.6691 EUR |
16,518.3892 STX |
0.6858 EUR |
0.6460 EUR |
0.6931 EUR |
0.6888 EUR |
| 2025-07-14 |
0.7047 EUR |
20,444.3299 STX |
0.6844 EUR |
0.6844 EUR |
0.7242 EUR |
0.7000 EUR |
| 2025-07-13 |
0.6533 EUR |
26,277.7492 STX |
0.6327 EUR |
0.6327 EUR |
0.6786 EUR |
0.6741 EUR |
| 2025-07-12 |
0.6373 EUR |
449.0502 STX |
0.6385 EUR |
0.6298 EUR |
0.6416 EUR |
0.6405 EUR |
| 2025-07-11 |
0.6424 EUR |
13,227.4422 STX |
0.6263 EUR |
0.6263 EUR |
0.6615 EUR |
0.6578 EUR |
| 2025-07-10 |
0.6153 EUR |
22,193.9495 STX |
0.5868 EUR |
0.5856 EUR |
0.6372 EUR |
0.6327 EUR |
| 2025-07-09 |
0.5701 EUR |
31,995.3648 STX |
0.5622 EUR |
0.5552 EUR |
0.5936 EUR |
0.5887 EUR |
| 2025-07-08 |
0.5494 EUR |
21,163.6747 STX |
0.5524 EUR |
0.5450 EUR |
0.5537 EUR |
0.5465 EUR |
| 2025-07-07 |
0.5601 EUR |
9,092.0280 STX |
0.5575 EUR |
0.5557 EUR |
0.5639 EUR |
0.5557 EUR |
| 2025-07-06 |
0.5531 EUR |
22,601.6802 STX |
0.5446 EUR |
0.5446 EUR |
0.5659 EUR |
0.5659 EUR |
| 2025-07-05 |
0.5449 EUR |
4,931.8972 STX |
0.5531 EUR |
0.5396 EUR |
0.5532 EUR |
0.5407 EUR |
| 2025-07-04 |
0.5655 EUR |
18,056.2973 STX |
0.5870 EUR |
0.5461 EUR |
0.5871 EUR |
0.5470 EUR |
| 2025-07-03 |
0.5967 EUR |
23,181.7825 STX |
0.5901 EUR |
0.5866 EUR |
0.6029 EUR |
0.5866 EUR |
| 2025-07-02 |
0.5679 EUR |
8,176.7941 STX |
0.5386 EUR |
0.5330 EUR |
0.5944 EUR |
0.5942 EUR |
| 2025-07-01 |
0.5562 EUR |
8,562.7309 STX |
0.5599 EUR |
0.5403 EUR |
0.5620 EUR |
0.5403 EUR |
| 2025-06-30 |
0.5647 EUR |
8,183.8555 STX |
0.5855 EUR |
0.5556 EUR |
0.5856 EUR |
0.5600 EUR |
| 2025-06-29 |
0.5673 EUR |
2,854.1369 STX |
0.5687 EUR |
0.5631 EUR |
0.5699 EUR |
0.5659 EUR |
| 2025-06-28 |
0.5622 EUR |
378.6575 STX |
0.5635 EUR |
0.5601 EUR |
0.5642 EUR |
0.5604 EUR |
| 2025-06-27 |
0.5592 EUR |
13,099.7427 STX |
0.5665 EUR |
0.5538 EUR |
0.5693 EUR |
0.5556 EUR |
| 2025-06-26 |
0.5661 EUR |
13,389.2600 STX |
0.5753 EUR |
0.5475 EUR |
0.5800 EUR |
0.5485 EUR |
| 2025-06-25 |
0.6001 EUR |
40,007.1752 STX |
0.5868 EUR |
0.5746 EUR |
0.6315 EUR |
0.5844 EUR |
| 2025-06-24 |
0.5605 EUR |
10,885.3967 STX |
0.5550 EUR |
0.5539 EUR |
0.5835 EUR |
0.5742 EUR |