Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-06 |
0.5223 EUR |
76,204.1586 STX |
0.5030 EUR |
0.4952 EUR |
0.5579 EUR |
0.5488 EUR |
| 2023-06-05 |
0.5160 EUR |
151,391.2763 STX |
0.5672 EUR |
0.4970 EUR |
0.5672 EUR |
0.4970 EUR |
| 2023-06-04 |
0.5757 EUR |
1,952.4807 STX |
0.5737 EUR |
0.5737 EUR |
0.5800 EUR |
0.5800 EUR |
| 2023-06-03 |
0.5728 EUR |
12,754.0051 STX |
0.5690 EUR |
0.5690 EUR |
0.5786 EUR |
0.5758 EUR |
| 2023-06-02 |
0.5673 EUR |
4,724.9140 STX |
0.5546 EUR |
0.5533 EUR |
0.5744 EUR |
0.5725 EUR |
| 2023-06-01 |
0.5623 EUR |
3,843.8599 STX |
0.5635 EUR |
0.5607 EUR |
0.5645 EUR |
0.5622 EUR |
| 2023-05-31 |
0.5613 EUR |
28,400.7132 STX |
0.5786 EUR |
0.5543 EUR |
0.5786 EUR |
0.5575 EUR |
| 2023-05-30 |
0.5831 EUR |
32,652.0563 STX |
0.5827 EUR |
0.5808 EUR |
0.5922 EUR |
0.5890 EUR |
| 2023-05-29 |
0.5939 EUR |
69,886.5128 STX |
0.5894 EUR |
0.5866 EUR |
0.6060 EUR |
0.5918 EUR |
| 2023-05-28 |
0.5749 EUR |
56,502.9826 STX |
0.5713 EUR |
0.5678 EUR |
0.5777 EUR |
0.5748 EUR |
| 2023-05-27 |
0.5617 EUR |
5,261.2800 STX |
0.5600 EUR |
0.5592 EUR |
0.5659 EUR |
0.5628 EUR |
| 2023-05-26 |
0.5590 EUR |
22,724.8829 STX |
0.5453 EUR |
0.5453 EUR |
0.5686 EUR |
0.5672 EUR |
| 2023-05-25 |
0.5417 EUR |
23,909.2694 STX |
0.5450 EUR |
0.5359 EUR |
0.5450 EUR |
0.5434 EUR |
| 2023-05-24 |
0.5609 EUR |
19,571.9231 STX |
0.5903 EUR |
0.5411 EUR |
0.5903 EUR |
0.5541 EUR |
| 2023-05-23 |
0.5987 EUR |
24,658.8340 STX |
0.5859 EUR |
0.5859 EUR |
0.6064 EUR |
0.5926 EUR |
| 2023-05-22 |
0.5812 EUR |
43,814.3963 STX |
0.5900 EUR |
0.5775 EUR |
0.5900 EUR |
0.5821 EUR |
| 2023-05-21 |
0.6073 EUR |
63,982.0244 STX |
0.6159 EUR |
0.5919 EUR |
0.6159 EUR |
0.5931 EUR |
| 2023-05-20 |
0.6177 EUR |
18,304.4586 STX |
0.6212 EUR |
0.6145 EUR |
0.6273 EUR |
0.6199 EUR |
| 2023-05-19 |
0.6106 EUR |
5,274.0914 STX |
0.6159 EUR |
0.6057 EUR |
0.6162 EUR |
0.6070 EUR |
| 2023-05-18 |
0.6047 EUR |
28,633.2152 STX |
0.6107 EUR |
0.5908 EUR |
0.6259 EUR |
0.6230 EUR |
| 2023-05-17 |
0.6048 EUR |
46,165.9816 STX |
0.5870 EUR |
0.5856 EUR |
0.6144 EUR |
0.6128 EUR |
| 2023-05-16 |
0.5869 EUR |
98,174.7736 STX |
0.5820 EUR |
0.5750 EUR |
0.5950 EUR |
0.5870 EUR |
| 2023-05-15 |
0.5876 EUR |
51,247.6485 STX |
0.5721 EUR |
0.5721 EUR |
0.5953 EUR |
0.5909 EUR |
| 2023-05-14 |
0.5771 EUR |
54,200.4212 STX |
0.5700 EUR |
0.5657 EUR |
0.5906 EUR |
0.5803 EUR |
| 2023-05-13 |
0.5766 EUR |
10,159.2327 STX |
0.5782 EUR |
0.5718 EUR |
0.5868 EUR |
0.5779 EUR |
| 2023-05-12 |
0.5639 EUR |
103,973.1522 STX |
0.5739 EUR |
0.5534 EUR |
0.5855 EUR |
0.5770 EUR |
| 2023-05-11 |
0.5801 EUR |
161,055.7307 STX |
0.6031 EUR |
0.5591 EUR |
0.6149 EUR |
0.5730 EUR |
| 2023-05-10 |
0.5926 EUR |
153,549.7521 STX |
0.6298 EUR |
0.5568 EUR |
0.6298 EUR |
0.6025 EUR |
| 2023-05-09 |
0.6396 EUR |
321,157.6702 STX |
0.6577 EUR |
0.6237 EUR |
0.6677 EUR |
0.6296 EUR |
| 2023-05-08 |
0.6914 EUR |
483,698.8726 STX |
0.6685 EUR |
0.6358 EUR |
0.7400 EUR |
0.6789 EUR |
| 2023-05-07 |
0.6644 EUR |
114,761.5562 STX |
0.6301 EUR |
0.6273 EUR |
0.6843 EUR |
0.6738 EUR |
| 2023-05-06 |
0.6325 EUR |
40,567.1885 STX |
0.6639 EUR |
0.6240 EUR |
0.6645 EUR |
0.6397 EUR |
| 2023-05-05 |
0.6701 EUR |
88,517.1092 STX |
0.6735 EUR |
0.6545 EUR |
0.6905 EUR |
0.6585 EUR |
| 2023-05-04 |
0.7057 EUR |
65,673.2611 STX |
0.7323 EUR |
0.6764 EUR |
0.7400 EUR |
0.6764 EUR |
| 2023-05-03 |
0.7166 EUR |
271,770.4476 STX |
0.6918 EUR |
0.6914 EUR |
0.7455 EUR |
0.7269 EUR |
| 2023-05-02 |
0.6613 EUR |
117,141.7965 STX |
0.6247 EUR |
0.6238 EUR |
0.7038 EUR |
0.6892 EUR |
| 2023-05-01 |
0.6244 EUR |
60,594.6251 STX |
0.6532 EUR |
0.6100 EUR |
0.6532 EUR |
0.6241 EUR |
| 2023-04-30 |
0.6561 EUR |
17,345.7765 STX |
0.6514 EUR |
0.6497 EUR |
0.6642 EUR |
0.6497 EUR |
| 2023-04-29 |
0.6556 EUR |
11,317.8335 STX |
0.6487 EUR |
0.6487 EUR |
0.6631 EUR |
0.6508 EUR |
| 2023-04-28 |
0.6473 EUR |
126,395.0638 STX |
0.6717 EUR |
0.6347 EUR |
0.6762 EUR |
0.6478 EUR |
| 2023-04-27 |
0.6749 EUR |
57,573.1094 STX |
0.6652 EUR |
0.6595 EUR |
0.6954 EUR |
0.6759 EUR |
| 2023-04-26 |
0.6973 EUR |
177,338.0524 STX |
0.6801 EUR |
0.6347 EUR |
0.7238 EUR |
0.6600 EUR |
| 2023-04-25 |
0.6648 EUR |
48,097.9630 STX |
0.6530 EUR |
0.6407 EUR |
0.6867 EUR |
0.6820 EUR |
| 2023-04-24 |
0.6656 EUR |
20,655.6523 STX |
0.6573 EUR |
0.6498 EUR |
0.6867 EUR |
0.6677 EUR |
| 2023-04-23 |
0.6445 EUR |
47,430.2903 STX |
0.6569 EUR |
0.6295 EUR |
0.6569 EUR |
0.6377 EUR |
| 2023-04-22 |
0.6441 EUR |
31,584.0630 STX |
0.6170 EUR |
0.6170 EUR |
0.6764 EUR |
0.6693 EUR |
| 2023-04-21 |
0.6410 EUR |
42,333.1597 STX |
0.6720 EUR |
0.6150 EUR |
0.6822 EUR |
0.6183 EUR |
| 2023-04-20 |
0.6772 EUR |
81,744.4197 STX |
0.6962 EUR |
0.6545 EUR |
0.7045 EUR |
0.6674 EUR |
| 2023-04-19 |
0.7104 EUR |
164,109.6826 STX |
0.7780 EUR |
0.6001 EUR |
0.7780 EUR |
0.7127 EUR |
| 2023-04-18 |
0.7804 EUR |
58,678.1476 STX |
0.7617 EUR |
0.7536 EUR |
0.7919 EUR |
0.7892 EUR |