Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.5772 EUR |
6,722.6659 STX |
0.5726 EUR |
0.5578 EUR |
0.5811 EUR |
0.5578 EUR |
| 2025-03-29 |
0.5936 EUR |
27,437.1296 STX |
0.5945 EUR |
0.5750 EUR |
0.5992 EUR |
0.5828 EUR |
| 2025-03-28 |
0.6309 EUR |
25,215.5540 STX |
0.6608 EUR |
0.5998 EUR |
0.6608 EUR |
0.5998 EUR |
| 2025-03-27 |
0.6953 EUR |
6,008.7642 STX |
0.6842 EUR |
0.6708 EUR |
0.7126 EUR |
0.6708 EUR |
| 2025-03-26 |
0.6783 EUR |
54,970.5982 STX |
0.6562 EUR |
0.6559 EUR |
0.6959 EUR |
0.6781 EUR |
| 2025-03-25 |
0.6442 EUR |
8,419.0254 STX |
0.6347 EUR |
0.6290 EUR |
0.6539 EUR |
0.6450 EUR |
| 2025-03-24 |
0.6129 EUR |
39,735.7818 STX |
0.5883 EUR |
0.5768 EUR |
0.6413 EUR |
0.6340 EUR |
| 2025-03-23 |
0.5888 EUR |
25.8045 STX |
0.5883 EUR |
0.5883 EUR |
0.5890 EUR |
0.5890 EUR |
| 2025-03-22 |
0.5792 EUR |
1,769.0348 STX |
0.5736 EUR |
0.5736 EUR |
0.5839 EUR |
0.5757 EUR |
| 2025-03-21 |
0.5808 EUR |
22,461.0937 STX |
0.5940 EUR |
0.5682 EUR |
0.5973 EUR |
0.5682 EUR |
| 2025-03-20 |
0.5958 EUR |
20,672.0020 STX |
0.6039 EUR |
0.5856 EUR |
0.6039 EUR |
0.5873 EUR |
| 2025-03-19 |
0.5688 EUR |
7,827.5994 STX |
0.5686 EUR |
0.5606 EUR |
0.5830 EUR |
0.5830 EUR |
| 2025-03-18 |
0.5454 EUR |
63,991.5947 STX |
0.5712 EUR |
0.5390 EUR |
0.5730 EUR |
0.5531 EUR |
| 2025-03-17 |
0.5788 EUR |
21,145.8908 STX |
0.5792 EUR |
0.5764 EUR |
0.5813 EUR |
0.5773 EUR |
| 2025-03-16 |
0.5765 EUR |
74,918.5630 STX |
0.5945 EUR |
0.5672 EUR |
0.5945 EUR |
0.5707 EUR |
| 2025-03-15 |
0.5947 EUR |
1,842.9724 STX |
0.6063 EUR |
0.5926 EUR |
0.6063 EUR |
0.6001 EUR |
| 2025-03-14 |
0.5819 EUR |
25,758.7398 STX |
0.5742 EUR |
0.5742 EUR |
0.5905 EUR |
0.5905 EUR |
| 2025-03-13 |
0.5841 EUR |
14,311.3556 STX |
0.5854 EUR |
0.5549 EUR |
0.5913 EUR |
0.5708 EUR |
| 2025-03-12 |
0.5754 EUR |
57,230.0042 STX |
0.5598 EUR |
0.5430 EUR |
0.5973 EUR |
0.5730 EUR |
| 2025-03-11 |
0.5320 EUR |
64,875.4180 STX |
0.5359 EUR |
0.5014 EUR |
0.5550 EUR |
0.5530 EUR |
| 2025-03-10 |
0.5547 EUR |
103,442.2647 STX |
0.5632 EUR |
0.5275 EUR |
0.6087 EUR |
0.5483 EUR |
| 2025-03-09 |
0.5995 EUR |
17,166.4521 STX |
0.6327 EUR |
0.5699 EUR |
0.6349 EUR |
0.5699 EUR |
| 2025-03-08 |
0.6411 EUR |
12,681.9500 STX |
0.6557 EUR |
0.6270 EUR |
0.6617 EUR |
0.6315 EUR |
| 2025-03-07 |
0.6641 EUR |
56,678.2870 STX |
0.6638 EUR |
0.6315 EUR |
0.6876 EUR |
0.6832 EUR |
| 2025-03-06 |
0.6672 EUR |
175,092.7840 STX |
0.6827 EUR |
0.6597 EUR |
0.7056 EUR |
0.6598 EUR |
| 2025-03-05 |
0.6656 EUR |
146,098.4140 STX |
0.6608 EUR |
0.6500 EUR |
0.7011 EUR |
0.6798 EUR |
| 2025-03-04 |
0.6543 EUR |
102,640.0293 STX |
0.6914 EUR |
0.6178 EUR |
0.6947 EUR |
0.6458 EUR |
| 2025-03-03 |
0.7513 EUR |
30,500.8961 STX |
0.8343 EUR |
0.6875 EUR |
0.8343 EUR |
0.6875 EUR |
| 2025-03-02 |
0.8111 EUR |
27,550.0321 STX |
0.7684 EUR |
0.7569 EUR |
0.8580 EUR |
0.8544 EUR |
| 2025-03-01 |
0.7700 EUR |
42,539.7804 STX |
0.7967 EUR |
0.7627 EUR |
0.8078 EUR |
0.7696 EUR |
| 2025-02-28 |
0.7551 EUR |
63,391.5009 STX |
0.7801 EUR |
0.7398 EUR |
0.8125 EUR |
0.8042 EUR |
| 2025-02-27 |
0.8335 EUR |
61,362.3908 STX |
0.7720 EUR |
0.7720 EUR |
0.8663 EUR |
0.8428 EUR |
| 2025-02-26 |
0.7583 EUR |
174,164.4324 STX |
0.7500 EUR |
0.7291 EUR |
0.7720 EUR |
0.7571 EUR |
| 2025-02-25 |
0.7178 EUR |
112,953.3584 STX |
0.7471 EUR |
0.6777 EUR |
0.7490 EUR |
0.7101 EUR |
| 2025-02-24 |
0.8019 EUR |
37,611.0401 STX |
0.8540 EUR |
0.7814 EUR |
0.8593 EUR |
0.7881 EUR |
| 2025-02-23 |
0.8993 EUR |
4,416.1290 STX |
0.8957 EUR |
0.8663 EUR |
0.9059 EUR |
0.8663 EUR |
| 2025-02-22 |
0.8804 EUR |
88,151.2738 STX |
0.8710 EUR |
0.8710 EUR |
0.8868 EUR |
0.8835 EUR |
| 2025-02-21 |
0.8783 EUR |
23,220.7151 STX |
0.9030 EUR |
0.8624 EUR |
0.9311 EUR |
0.8624 EUR |
| 2025-02-20 |
0.8830 EUR |
255,536.9389 STX |
0.8510 EUR |
0.8509 EUR |
0.9020 EUR |
0.8992 EUR |
| 2025-02-19 |
0.8353 EUR |
20,553.3961 STX |
0.8340 EUR |
0.8265 EUR |
0.8668 EUR |
0.8410 EUR |
| 2025-02-18 |
0.8327 EUR |
48,725.7732 STX |
0.8673 EUR |
0.8162 EUR |
0.8697 EUR |
0.8251 EUR |
| 2025-02-17 |
0.8998 EUR |
167,617.7883 STX |
0.8771 EUR |
0.8612 EUR |
0.9142 EUR |
0.8811 EUR |
| 2025-02-16 |
0.8866 EUR |
80,533.7040 STX |
0.8855 EUR |
0.8827 EUR |
0.9136 EUR |
0.8896 EUR |
| 2025-02-15 |
0.9116 EUR |
10,464.3943 STX |
0.9337 EUR |
0.8853 EUR |
0.9338 EUR |
0.8927 EUR |
| 2025-02-14 |
0.9400 EUR |
61,791.8223 STX |
0.9091 EUR |
0.9090 EUR |
0.9602 EUR |
0.9563 EUR |
| 2025-02-13 |
0.9105 EUR |
95,106.5550 STX |
0.9469 EUR |
0.9011 EUR |
0.9681 EUR |
0.9128 EUR |
| 2025-02-12 |
0.9045 EUR |
99,488.1551 STX |
0.8953 EUR |
0.8670 EUR |
0.9400 EUR |
0.9314 EUR |
| 2025-02-11 |
0.9444 EUR |
169,631.1454 STX |
0.9400 EUR |
0.9000 EUR |
0.9810 EUR |
0.9021 EUR |
| 2025-02-10 |
0.9320 EUR |
45,429.8674 STX |
0.8830 EUR |
0.8540 EUR |
0.9608 EUR |
0.9289 EUR |
| 2025-02-09 |
0.8701 EUR |
25,025.5056 STX |
0.8812 EUR |
0.8371 EUR |
0.9001 EUR |
0.8648 EUR |