Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2903 EUR |
1,708.0513 STORJ |
0.2906 EUR |
0.2792 EUR |
0.2930 EUR |
0.2792 EUR |
| 2025-03-05 |
0.2767 EUR |
104.4283 STORJ |
0.2796 EUR |
0.2758 EUR |
0.2796 EUR |
0.2758 EUR |
| 2025-03-04 |
0.2701 EUR |
2,855.9061 STORJ |
0.2700 EUR |
0.2657 EUR |
0.2708 EUR |
0.2657 EUR |
| 2025-03-03 |
0.3202 EUR |
16,994.6981 STORJ |
0.3277 EUR |
0.2860 EUR |
0.3371 EUR |
0.2935 EUR |
| 2025-03-02 |
0.3371 EUR |
34,485.5684 STORJ |
0.3271 EUR |
0.3271 EUR |
0.3430 EUR |
0.3387 EUR |
| 2025-03-01 |
0.3117 EUR |
786.1288 STORJ |
0.3117 EUR |
0.3117 EUR |
0.3117 EUR |
0.3117 EUR |
| 2025-02-28 |
0.3097 EUR |
4,680.3827 STORJ |
0.3141 EUR |
0.2999 EUR |
0.3191 EUR |
0.3191 EUR |
| 2025-02-27 |
0.3137 EUR |
1,837.2703 STORJ |
0.3230 EUR |
0.3124 EUR |
0.3230 EUR |
0.3230 EUR |
| 2025-02-26 |
0.3169 EUR |
2,303.2332 STORJ |
0.3195 EUR |
0.3124 EUR |
0.3324 EUR |
0.3124 EUR |
| 2025-02-25 |
0.3146 EUR |
6,281.8526 STORJ |
0.3230 EUR |
0.3083 EUR |
0.3230 EUR |
0.3217 EUR |
| 2025-02-24 |
0.3430 EUR |
100.0000 STORJ |
0.3430 EUR |
0.3430 EUR |
0.3430 EUR |
0.3430 EUR |
| 2025-02-23 |
0.3720 EUR |
712.8860 STORJ |
0.3659 EUR |
0.3659 EUR |
0.3724 EUR |
0.3724 EUR |
| 2025-02-22 |
0.0000 EUR |
0.0000 STORJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3843 EUR |
| 2025-02-21 |
0.3843 EUR |
95.8117 STORJ |
0.3843 EUR |
0.3843 EUR |
0.3843 EUR |
0.3843 EUR |
| 2025-02-20 |
0.3667 EUR |
2,159.4910 STORJ |
0.3664 EUR |
0.3653 EUR |
0.3736 EUR |
0.3653 EUR |
| 2025-02-19 |
0.3704 EUR |
422.0000 STORJ |
0.3700 EUR |
0.3700 EUR |
0.3705 EUR |
0.3705 EUR |
| 2025-02-18 |
0.3642 EUR |
395.3233 STORJ |
0.3707 EUR |
0.3430 EUR |
0.3715 EUR |
0.3430 EUR |
| 2025-02-17 |
0.3720 EUR |
7,317.6336 STORJ |
0.3559 EUR |
0.3559 EUR |
0.4000 EUR |
0.3700 EUR |
| 2025-02-16 |
0.3721 EUR |
6,059.9416 STORJ |
0.3700 EUR |
0.3430 EUR |
0.3926 EUR |
0.3430 EUR |
| 2025-02-15 |
0.3306 EUR |
188.7209 STORJ |
0.3302 EUR |
0.3302 EUR |
0.3328 EUR |
0.3328 EUR |
| 2025-02-14 |
0.3349 EUR |
5,860.3544 STORJ |
0.3336 EUR |
0.3284 EUR |
0.3368 EUR |
0.3340 EUR |
| 2025-02-13 |
0.3478 EUR |
3,288.9137 STORJ |
0.3430 EUR |
0.3400 EUR |
0.3506 EUR |
0.3506 EUR |
| 2025-02-12 |
0.3241 EUR |
4,814.3335 STORJ |
0.3170 EUR |
0.3170 EUR |
0.3311 EUR |
0.3311 EUR |
| 2025-02-11 |
0.3423 EUR |
111.6204 STORJ |
0.3412 EUR |
0.3412 EUR |
0.3430 EUR |
0.3430 EUR |
| 2025-02-10 |
0.3270 EUR |
12,155.1838 STORJ |
0.3240 EUR |
0.3225 EUR |
0.3309 EUR |
0.3257 EUR |
| 2025-02-09 |
0.3197 EUR |
306.5643 STORJ |
0.3217 EUR |
0.3158 EUR |
0.3217 EUR |
0.3180 EUR |
| 2025-02-08 |
0.3054 EUR |
209.2914 STORJ |
0.3046 EUR |
0.3046 EUR |
0.3080 EUR |
0.3046 EUR |
| 2025-02-07 |
0.3132 EUR |
12,940.3268 STORJ |
0.3014 EUR |
0.3000 EUR |
0.3288 EUR |
0.3288 EUR |
| 2025-02-06 |
0.3085 EUR |
13,915.9326 STORJ |
0.3182 EUR |
0.3000 EUR |
0.3182 EUR |
0.3001 EUR |
| 2025-02-05 |
0.3167 EUR |
11,330.8339 STORJ |
0.3228 EUR |
0.3124 EUR |
0.3228 EUR |
0.3124 EUR |
| 2025-02-04 |
0.3207 EUR |
6,882.5433 STORJ |
0.3461 EUR |
0.3127 EUR |
0.3461 EUR |
0.3176 EUR |
| 2025-02-03 |
0.2873 EUR |
15,633.3564 STORJ |
0.3213 EUR |
0.2551 EUR |
0.3448 EUR |
0.3441 EUR |
| 2025-02-02 |
0.3618 EUR |
38,723.4502 STORJ |
0.3849 EUR |
0.3170 EUR |
0.3849 EUR |
0.3213 EUR |
| 2025-02-01 |
0.3948 EUR |
3,205.1966 STORJ |
0.4146 EUR |
0.3780 EUR |
0.4146 EUR |
0.3811 EUR |
| 2025-01-31 |
0.4138 EUR |
1,076.7488 STORJ |
0.4119 EUR |
0.4033 EUR |
0.4196 EUR |
0.4167 EUR |
| 2025-01-30 |
0.4149 EUR |
800.0000 STORJ |
0.4148 EUR |
0.4148 EUR |
0.4149 EUR |
0.4149 EUR |
| 2025-01-29 |
0.3967 EUR |
2,985.5473 STORJ |
0.3983 EUR |
0.3963 EUR |
0.4023 EUR |
0.4023 EUR |
| 2025-01-28 |
0.3995 EUR |
206.8307 STORJ |
0.4042 EUR |
0.3859 EUR |
0.4101 EUR |
0.3859 EUR |
| 2025-01-27 |
0.3936 EUR |
22,633.2880 STORJ |
0.4008 EUR |
0.3867 EUR |
0.4187 EUR |
0.4138 EUR |
| 2025-01-26 |
0.4360 EUR |
307.4062 STORJ |
0.4388 EUR |
0.4303 EUR |
0.4388 EUR |
0.4364 EUR |
| 2025-01-25 |
0.4220 EUR |
60.2366 STORJ |
0.4233 EUR |
0.4211 EUR |
0.4233 EUR |
0.4211 EUR |
| 2025-01-24 |
0.4254 EUR |
245.6754 STORJ |
0.4205 EUR |
0.4205 EUR |
0.4389 EUR |
0.4389 EUR |
| 2025-01-23 |
0.4399 EUR |
2,804.6708 STORJ |
0.4231 EUR |
0.4205 EUR |
0.4634 EUR |
0.4205 EUR |
| 2025-01-22 |
0.4376 EUR |
32,420.4937 STORJ |
0.4522 EUR |
0.3900 EUR |
0.4573 EUR |
0.4512 EUR |
| 2025-01-21 |
0.4323 EUR |
11,966.5002 STORJ |
0.4323 EUR |
0.4323 EUR |
0.4542 EUR |
0.4542 EUR |
| 2025-01-20 |
0.4460 EUR |
22,359.9519 STORJ |
0.4320 EUR |
0.4300 EUR |
0.4805 EUR |
0.4527 EUR |
| 2025-01-19 |
0.4675 EUR |
11,382.4872 STORJ |
0.4812 EUR |
0.4457 EUR |
0.5010 EUR |
0.4844 EUR |
| 2025-01-18 |
0.4945 EUR |
14,408.6052 STORJ |
0.5147 EUR |
0.4726 EUR |
0.5199 EUR |
0.4726 EUR |
| 2025-01-17 |
0.5022 EUR |
1,562.6780 STORJ |
0.5000 EUR |
0.5000 EUR |
0.5154 EUR |
0.5085 EUR |
| 2025-01-16 |
0.4981 EUR |
14,447.4282 STORJ |
0.5001 EUR |
0.4901 EUR |
0.5054 EUR |
0.4951 EUR |