Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.4056 EUR |
4,061.1390 STORJ |
0.3920 EUR |
0.3778 EUR |
0.4200 EUR |
0.3985 EUR |
| 2023-10-28 |
0.3803 EUR |
3,676.5083 STORJ |
0.3796 EUR |
0.3622 EUR |
0.3924 EUR |
0.3924 EUR |
| 2023-10-27 |
0.3767 EUR |
3,181.4733 STORJ |
0.3784 EUR |
0.3700 EUR |
0.3933 EUR |
0.3758 EUR |
| 2023-10-26 |
0.3863 EUR |
3,058.4903 STORJ |
0.3600 EUR |
0.3600 EUR |
0.4034 EUR |
0.3784 EUR |
| 2023-10-25 |
0.4050 EUR |
7,852.4947 STORJ |
0.3886 EUR |
0.3700 EUR |
0.4292 EUR |
0.3982 EUR |
| 2023-10-24 |
0.3799 EUR |
19,101.8872 STORJ |
0.3770 EUR |
0.3579 EUR |
0.3923 EUR |
0.3800 EUR |
| 2023-10-23 |
0.3616 EUR |
13,467.4981 STORJ |
0.3619 EUR |
0.3253 EUR |
0.3818 EUR |
0.3638 EUR |
| 2023-10-22 |
0.3581 EUR |
1,228.4438 STORJ |
0.3612 EUR |
0.3541 EUR |
0.3925 EUR |
0.3567 EUR |
| 2023-10-21 |
0.3690 EUR |
3,412.5142 STORJ |
0.3598 EUR |
0.3598 EUR |
0.3713 EUR |
0.3618 EUR |
| 2023-10-20 |
0.3660 EUR |
1,576.2065 STORJ |
0.3791 EUR |
0.3592 EUR |
0.3791 EUR |
0.3594 EUR |
| 2023-10-19 |
0.3537 EUR |
4,770.8430 STORJ |
0.3454 EUR |
0.3330 EUR |
0.3600 EUR |
0.3517 EUR |
| 2023-10-18 |
0.3403 EUR |
5,698.8903 STORJ |
0.3476 EUR |
0.3330 EUR |
0.3690 EUR |
0.3378 EUR |
| 2023-10-17 |
0.3589 EUR |
4,846.4454 STORJ |
0.3692 EUR |
0.3510 EUR |
0.3800 EUR |
0.3565 EUR |
| 2023-10-16 |
0.3807 EUR |
2,827.4716 STORJ |
0.3821 EUR |
0.3786 EUR |
0.3841 EUR |
0.3829 EUR |
| 2023-10-15 |
0.3739 EUR |
2,056.4739 STORJ |
0.3863 EUR |
0.3700 EUR |
0.3909 EUR |
0.3909 EUR |
| 2023-10-14 |
0.3843 EUR |
665.4396 STORJ |
0.3884 EUR |
0.3837 EUR |
0.3884 EUR |
0.3845 EUR |
| 2023-10-13 |
0.3884 EUR |
314.8396 STORJ |
0.3876 EUR |
0.3860 EUR |
0.3891 EUR |
0.3860 EUR |
| 2023-10-12 |
0.3889 EUR |
2,804.8002 STORJ |
0.3960 EUR |
0.3800 EUR |
0.3990 EUR |
0.3837 EUR |
| 2023-10-11 |
0.3929 EUR |
6,234.9952 STORJ |
0.4300 EUR |
0.3848 EUR |
0.4500 EUR |
0.3893 EUR |
| 2023-10-10 |
0.4385 EUR |
6,178.0342 STORJ |
0.4500 EUR |
0.4238 EUR |
0.4900 EUR |
0.4300 EUR |
| 2023-10-09 |
0.4874 EUR |
16,747.1946 STORJ |
0.4829 EUR |
0.4279 EUR |
0.5150 EUR |
0.5000 EUR |
| 2023-10-08 |
0.4555 EUR |
5,097.2348 STORJ |
0.4778 EUR |
0.4100 EUR |
0.4890 EUR |
0.4770 EUR |
| 2023-10-07 |
0.4402 EUR |
6,915.0952 STORJ |
0.4225 EUR |
0.3978 EUR |
0.4622 EUR |
0.4480 EUR |
| 2023-10-06 |
0.4245 EUR |
2,518.9585 STORJ |
0.4274 EUR |
0.4200 EUR |
0.4473 EUR |
0.4225 EUR |
| 2023-10-05 |
0.4023 EUR |
6,304.0600 STORJ |
0.3984 EUR |
0.3957 EUR |
0.4355 EUR |
0.4009 EUR |
| 2023-10-04 |
0.4148 EUR |
3,984.6817 STORJ |
0.4150 EUR |
0.3852 EUR |
0.4570 EUR |
0.4200 EUR |
| 2023-10-03 |
0.4446 EUR |
8,155.7701 STORJ |
0.4817 EUR |
0.4179 EUR |
0.4937 EUR |
0.4179 EUR |
| 2023-10-02 |
0.4603 EUR |
19,159.0301 STORJ |
0.4946 EUR |
0.4310 EUR |
0.5000 EUR |
0.4937 EUR |
| 2023-10-01 |
0.4481 EUR |
30,564.2701 STORJ |
0.3967 EUR |
0.3967 EUR |
0.5000 EUR |
0.4946 EUR |
| 2023-09-30 |
0.4078 EUR |
1,451.9523 STORJ |
0.4026 EUR |
0.3737 EUR |
0.4219 EUR |
0.3946 EUR |
| 2023-09-29 |
0.4049 EUR |
4,464.1783 STORJ |
0.3790 EUR |
0.3724 EUR |
0.4330 EUR |
0.4277 EUR |
| 2023-09-28 |
0.3895 EUR |
3,565.1693 STORJ |
0.3783 EUR |
0.3415 EUR |
0.3940 EUR |
0.3716 EUR |
| 2023-09-27 |
0.3883 EUR |
3,534.2389 STORJ |
0.3737 EUR |
0.3527 EUR |
0.3948 EUR |
0.3948 EUR |
| 2023-09-26 |
0.3666 EUR |
4,906.4524 STORJ |
0.3528 EUR |
0.3528 EUR |
0.3880 EUR |
0.3708 EUR |
| 2023-09-25 |
0.3390 EUR |
2,004.4434 STORJ |
0.3078 EUR |
0.3067 EUR |
0.3658 EUR |
0.3485 EUR |
| 2023-09-24 |
0.3188 EUR |
1,103.4058 STORJ |
0.3174 EUR |
0.3172 EUR |
0.3260 EUR |
0.3180 EUR |
| 2023-09-23 |
0.0000 EUR |
0.0000 STORJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3323 EUR |
| 2023-09-22 |
0.3327 EUR |
611.1686 STORJ |
0.3340 EUR |
0.3319 EUR |
0.3347 EUR |
0.3323 EUR |
| 2023-09-21 |
0.3376 EUR |
11,750.4360 STORJ |
0.3560 EUR |
0.3265 EUR |
0.3560 EUR |
0.3361 EUR |
| 2023-09-20 |
0.3891 EUR |
7,258.8498 STORJ |
0.3866 EUR |
0.3470 EUR |
0.4100 EUR |
0.3644 EUR |
| 2023-09-19 |
0.3870 EUR |
15,022.4144 STORJ |
0.3699 EUR |
0.3649 EUR |
0.3998 EUR |
0.3990 EUR |
| 2023-09-18 |
0.3364 EUR |
6,403.5920 STORJ |
0.3245 EUR |
0.3210 EUR |
0.3635 EUR |
0.3471 EUR |
| 2023-09-17 |
0.3489 EUR |
6,261.5636 STORJ |
0.3325 EUR |
0.3325 EUR |
0.3588 EUR |
0.3415 EUR |
| 2023-09-16 |
0.3650 EUR |
2,612.4486 STORJ |
0.3748 EUR |
0.3430 EUR |
0.3780 EUR |
0.3430 EUR |
| 2023-09-15 |
0.3562 EUR |
11,539.3703 STORJ |
0.3084 EUR |
0.3048 EUR |
0.3828 EUR |
0.3773 EUR |
| 2023-09-14 |
0.3018 EUR |
5,810.1945 STORJ |
0.3075 EUR |
0.2959 EUR |
0.3075 EUR |
0.3021 EUR |
| 2023-09-13 |
0.3071 EUR |
5,713.7537 STORJ |
0.2814 EUR |
0.2814 EUR |
0.3120 EUR |
0.3058 EUR |
| 2023-09-12 |
0.2628 EUR |
257.8213 STORJ |
0.2610 EUR |
0.2610 EUR |
0.2685 EUR |
0.2685 EUR |
| 2023-09-11 |
0.2846 EUR |
4,727.2527 STORJ |
0.2970 EUR |
0.2615 EUR |
0.2970 EUR |
0.2702 EUR |
| 2023-09-10 |
0.2702 EUR |
6,485.2641 STORJ |
0.2537 EUR |
0.2256 EUR |
0.2970 EUR |
0.2764 EUR |