Identifier on Kraken: STXEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.3594 EUR |
29,193.9622 STX |
1.3487 EUR |
1.3000 EUR |
1.3693 EUR |
1.3124 EUR |
| 2025-01-23 |
1.3441 EUR |
117,055.1984 STX |
1.3424 EUR |
1.2985 EUR |
1.3721 EUR |
1.2985 EUR |
| 2025-01-22 |
1.3954 EUR |
2,553.8838 STX |
1.4184 EUR |
1.3707 EUR |
1.4194 EUR |
1.3929 EUR |
| 2025-01-21 |
1.3880 EUR |
10,368.2011 STX |
1.3424 EUR |
1.3114 EUR |
1.4548 EUR |
1.4465 EUR |
| 2025-01-20 |
1.4150 EUR |
26,658.7231 STX |
1.3469 EUR |
1.3200 EUR |
1.5018 EUR |
1.3797 EUR |
| 2025-01-19 |
1.4534 EUR |
147,728.1493 STX |
1.5223 EUR |
1.4000 EUR |
1.5497 EUR |
1.4076 EUR |
| 2025-01-18 |
1.5084 EUR |
32,408.4217 STX |
1.6371 EUR |
1.4949 EUR |
1.6653 EUR |
1.5289 EUR |
| 2025-01-17 |
1.6140 EUR |
12,126.9203 STX |
1.5445 EUR |
1.5445 EUR |
1.6324 EUR |
1.6298 EUR |
| 2025-01-16 |
1.5168 EUR |
18,201.7733 STX |
1.5680 EUR |
1.4910 EUR |
1.5680 EUR |
1.5407 EUR |
| 2025-01-15 |
1.4639 EUR |
36,202.9870 STX |
1.4574 EUR |
1.4268 EUR |
1.5494 EUR |
1.5314 EUR |
| 2025-01-14 |
1.4414 EUR |
20,097.7823 STX |
1.4378 EUR |
1.4267 EUR |
1.4673 EUR |
1.4489 EUR |
| 2025-01-13 |
1.3885 EUR |
125,707.0009 STX |
1.4987 EUR |
1.3292 EUR |
1.4987 EUR |
1.3786 EUR |
| 2025-01-12 |
1.4807 EUR |
1,874.4820 STX |
1.4852 EUR |
1.4689 EUR |
1.5032 EUR |
1.4996 EUR |
| 2025-01-11 |
1.4812 EUR |
4,060.2798 STX |
1.4968 EUR |
1.4727 EUR |
1.5044 EUR |
1.5044 EUR |
| 2025-01-10 |
1.5038 EUR |
67,753.9029 STX |
1.4613 EUR |
1.4597 EUR |
1.5110 EUR |
1.4919 EUR |
| 2025-01-09 |
1.4764 EUR |
18,495.9086 STX |
1.4980 EUR |
1.4258 EUR |
1.5005 EUR |
1.4394 EUR |
| 2025-01-08 |
1.4940 EUR |
47,912.3868 STX |
1.5465 EUR |
1.4258 EUR |
1.5466 EUR |
1.4976 EUR |
| 2025-01-07 |
1.6549 EUR |
78,428.8802 STX |
1.7439 EUR |
1.5930 EUR |
1.7439 EUR |
1.6024 EUR |
| 2025-01-06 |
1.7429 EUR |
66,336.9906 STX |
1.6822 EUR |
1.6686 EUR |
1.8024 EUR |
1.7532 EUR |
| 2025-01-05 |
1.6761 EUR |
11,803.9394 STX |
1.6788 EUR |
1.6492 EUR |
1.7158 EUR |
1.7158 EUR |
| 2025-01-04 |
1.6712 EUR |
9,929.8624 STX |
1.6770 EUR |
1.6472 EUR |
1.6914 EUR |
1.6788 EUR |
| 2025-01-03 |
1.6438 EUR |
21,733.9192 STX |
1.5932 EUR |
1.5771 EUR |
1.6960 EUR |
1.6880 EUR |
| 2025-01-02 |
1.5953 EUR |
34,337.2307 STX |
1.5763 EUR |
1.5552 EUR |
1.6228 EUR |
1.6123 EUR |
| 2025-01-01 |
1.5049 EUR |
54,025.1130 STX |
1.4850 EUR |
1.4400 EUR |
1.5130 EUR |
1.5029 EUR |
| 2024-12-31 |
1.4990 EUR |
37,306.7894 STX |
1.4150 EUR |
1.3830 EUR |
1.5485 EUR |
1.5192 EUR |
| 2024-12-30 |
1.4935 EUR |
42,578.4520 STX |
1.4954 EUR |
1.4189 EUR |
1.5264 EUR |
1.4675 EUR |
| 2024-12-29 |
1.5383 EUR |
3,499.1760 STX |
1.5757 EUR |
1.5134 EUR |
1.5759 EUR |
1.5134 EUR |
| 2024-12-28 |
1.5561 EUR |
4,358.0815 STX |
1.5045 EUR |
1.5045 EUR |
1.5717 EUR |
1.5694 EUR |
| 2024-12-27 |
1.5324 EUR |
21,559.4584 STX |
1.5171 EUR |
1.5000 EUR |
1.5844 EUR |
1.5074 EUR |
| 2024-12-26 |
1.5080 EUR |
35,252.6847 STX |
1.6253 EUR |
1.4903 EUR |
1.6253 EUR |
1.5112 EUR |
| 2024-12-25 |
1.6605 EUR |
36,033.0298 STX |
1.6893 EUR |
1.6120 EUR |
1.6893 EUR |
1.6120 EUR |
| 2024-12-24 |
1.6886 EUR |
89,684.1386 STX |
1.6303 EUR |
1.5835 EUR |
1.7150 EUR |
1.6721 EUR |
| 2024-12-23 |
1.5546 EUR |
158,596.0087 STX |
1.5681 EUR |
1.3370 EUR |
1.5959 EUR |
1.5575 EUR |
| 2024-12-22 |
1.5659 EUR |
20,709.0882 STX |
1.6068 EUR |
1.5303 EUR |
1.6283 EUR |
1.5751 EUR |
| 2024-12-21 |
1.7118 EUR |
71,738.9086 STX |
1.7273 EUR |
1.6002 EUR |
1.8021 EUR |
1.6148 EUR |
| 2024-12-20 |
1.6183 EUR |
195,767.3349 STX |
1.6977 EUR |
1.4942 EUR |
1.7625 EUR |
1.7000 EUR |
| 2024-12-19 |
1.8112 EUR |
179,876.5494 STX |
1.9456 EUR |
1.6672 EUR |
1.9458 EUR |
1.7486 EUR |
| 2024-12-18 |
2.0309 EUR |
62,689.4383 STX |
2.1666 EUR |
1.9151 EUR |
2.1666 EUR |
1.9774 EUR |
| 2024-12-17 |
2.2626 EUR |
28,721.0551 STX |
2.2731 EUR |
2.1933 EUR |
2.2964 EUR |
2.1933 EUR |
| 2024-12-16 |
2.3788 EUR |
69,720.3143 STX |
2.3393 EUR |
2.1667 EUR |
2.4803 EUR |
2.3333 EUR |
| 2024-12-15 |
2.2373 EUR |
31,543.3788 STX |
2.1305 EUR |
2.0988 EUR |
2.3361 EUR |
2.2855 EUR |
| 2024-12-14 |
2.1331 EUR |
12,434.1412 STX |
2.1937 EUR |
2.0678 EUR |
2.2541 EUR |
2.1091 EUR |
| 2024-12-13 |
2.1858 EUR |
10,810.2149 STX |
2.2601 EUR |
2.1538 EUR |
2.2601 EUR |
2.1801 EUR |
| 2024-12-12 |
2.2946 EUR |
79,311.3644 STX |
2.2984 EUR |
2.2081 EUR |
2.3576 EUR |
2.2432 EUR |
| 2024-12-11 |
2.1719 EUR |
53,705.1214 STX |
2.0806 EUR |
1.9854 EUR |
2.2617 EUR |
2.2572 EUR |
| 2024-12-10 |
2.0246 EUR |
104,734.9206 STX |
2.1060 EUR |
1.9132 EUR |
2.1855 EUR |
1.9859 EUR |
| 2024-12-09 |
2.1088 EUR |
93,379.7851 STX |
2.5548 EUR |
1.8100 EUR |
2.5548 EUR |
2.0910 EUR |
| 2024-12-08 |
2.4792 EUR |
21,638.1260 STX |
2.5000 EUR |
2.4189 EUR |
2.5200 EUR |
2.5131 EUR |
| 2024-12-07 |
2.5357 EUR |
13,416.1341 STX |
2.6027 EUR |
2.5120 EUR |
2.6153 EUR |
2.5120 EUR |
| 2024-12-06 |
2.5495 EUR |
45,023.0343 STX |
2.6505 EUR |
2.4800 EUR |
2.6663 EUR |
2.6055 EUR |