Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.5002 EUR |
82,459.0429 STX |
0.4866 EUR |
0.4791 EUR |
0.5431 EUR |
0.5420 EUR |
| 2025-06-22 |
0.5035 EUR |
8,391.7692 STX |
0.5034 EUR |
0.4972 EUR |
0.5110 EUR |
0.4987 EUR |
| 2025-06-21 |
0.5207 EUR |
12,261.0425 STX |
0.5321 EUR |
0.5134 EUR |
0.5329 EUR |
0.5140 EUR |
| 2025-06-20 |
0.5557 EUR |
19,035.7824 STX |
0.5423 EUR |
0.5410 EUR |
0.5660 EUR |
0.5426 EUR |
| 2025-06-19 |
0.5373 EUR |
18,684.8884 STX |
0.5366 EUR |
0.5282 EUR |
0.5434 EUR |
0.5355 EUR |
| 2025-06-18 |
0.5261 EUR |
20,551.2846 STX |
0.5302 EUR |
0.5101 EUR |
0.5386 EUR |
0.5229 EUR |
| 2025-06-17 |
0.5601 EUR |
39,462.2874 STX |
0.5441 EUR |
0.5441 EUR |
0.5631 EUR |
0.5607 EUR |
| 2025-06-16 |
0.5595 EUR |
30,912.3704 STX |
0.5345 EUR |
0.5345 EUR |
0.5735 EUR |
0.5735 EUR |
| 2025-06-15 |
0.5463 EUR |
13,048.7835 STX |
0.5464 EUR |
0.5375 EUR |
0.5512 EUR |
0.5456 EUR |
| 2025-06-14 |
0.5481 EUR |
6,367.5302 STX |
0.5498 EUR |
0.5456 EUR |
0.5512 EUR |
0.5468 EUR |
| 2025-06-13 |
0.5338 EUR |
73,259.1584 STX |
0.5546 EUR |
0.5201 EUR |
0.5546 EUR |
0.5320 EUR |
| 2025-06-12 |
0.5847 EUR |
21,395.3273 STX |
0.5900 EUR |
0.5726 EUR |
0.5900 EUR |
0.5823 EUR |
| 2025-06-11 |
0.6152 EUR |
35,313.3147 STX |
0.6252 EUR |
0.6014 EUR |
0.6300 EUR |
0.6066 EUR |
| 2025-06-10 |
0.6107 EUR |
15,364.6542 STX |
0.6132 EUR |
0.6030 EUR |
0.6258 EUR |
0.6258 EUR |
| 2025-06-09 |
0.5849 EUR |
58,342.7208 STX |
0.5725 EUR |
0.5599 EUR |
0.6103 EUR |
0.6103 EUR |
| 2025-06-08 |
0.5742 EUR |
16,011.7686 STX |
0.5893 EUR |
0.5684 EUR |
0.5893 EUR |
0.5780 EUR |
| 2025-06-07 |
0.5769 EUR |
67,954.6714 STX |
0.5638 EUR |
0.5599 EUR |
0.5850 EUR |
0.5799 EUR |
| 2025-06-06 |
0.5803 EUR |
89,749.0217 STX |
0.6051 EUR |
0.5591 EUR |
0.6242 EUR |
0.5855 EUR |
| 2025-06-05 |
0.6439 EUR |
16,498.6777 STX |
0.6606 EUR |
0.6367 EUR |
0.6629 EUR |
0.6537 EUR |
| 2025-06-04 |
0.6783 EUR |
1,113.3378 STX |
0.6943 EUR |
0.6691 EUR |
0.6943 EUR |
0.6798 EUR |
| 2025-06-03 |
0.6939 EUR |
10,174.2983 STX |
0.6716 EUR |
0.6716 EUR |
0.7033 EUR |
0.7033 EUR |
| 2025-06-02 |
0.6424 EUR |
39,195.1840 STX |
0.6557 EUR |
0.6337 EUR |
0.6557 EUR |
0.6337 EUR |
| 2025-06-01 |
0.6536 EUR |
58,202.4350 STX |
0.6548 EUR |
0.6361 EUR |
0.6624 EUR |
0.6620 EUR |
| 2025-05-31 |
0.6481 EUR |
43,880.7616 STX |
0.6599 EUR |
0.6303 EUR |
0.6599 EUR |
0.6594 EUR |
| 2025-05-30 |
0.6982 EUR |
46,053.4202 STX |
0.7281 EUR |
0.6849 EUR |
0.7281 EUR |
0.6870 EUR |
| 2025-05-29 |
0.7337 EUR |
43,349.7814 STX |
0.7727 EUR |
0.7196 EUR |
0.7727 EUR |
0.7224 EUR |
| 2025-05-28 |
0.7688 EUR |
73,281.6088 STX |
0.7754 EUR |
0.7567 EUR |
0.7858 EUR |
0.7581 EUR |
| 2025-05-27 |
0.7770 EUR |
26,073.4790 STX |
0.7817 EUR |
0.7648 EUR |
0.7886 EUR |
0.7886 EUR |
| 2025-05-26 |
0.7808 EUR |
37,698.8287 STX |
0.7770 EUR |
0.7720 EUR |
0.7919 EUR |
0.7720 EUR |
| 2025-05-25 |
0.7716 EUR |
7,383.5508 STX |
0.7912 EUR |
0.7612 EUR |
0.7912 EUR |
0.7613 EUR |
| 2025-05-24 |
0.8032 EUR |
109,110.5031 STX |
0.8036 EUR |
0.7943 EUR |
0.8149 EUR |
0.8021 EUR |
| 2025-05-23 |
0.8559 EUR |
137,007.9961 STX |
0.8911 EUR |
0.8067 EUR |
0.9043 EUR |
0.8342 EUR |
| 2025-05-22 |
0.8713 EUR |
323,572.5624 STX |
0.8257 EUR |
0.8257 EUR |
0.8900 EUR |
0.8862 EUR |
| 2025-05-21 |
0.7956 EUR |
62,960.9423 STX |
0.7698 EUR |
0.7696 EUR |
0.8160 EUR |
0.8072 EUR |
| 2025-05-20 |
0.7583 EUR |
24,461.0237 STX |
0.7678 EUR |
0.7453 EUR |
0.7768 EUR |
0.7482 EUR |
| 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 |