Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-15 |
0.4923 EUR |
23,664.5938 STORJ |
0.5082 EUR |
0.4536 EUR |
0.5111 EUR |
0.5111 EUR |
| 2025-01-14 |
0.4999 EUR |
5,182.0816 STORJ |
0.4786 EUR |
0.4786 EUR |
0.5159 EUR |
0.4868 EUR |
| 2025-01-13 |
0.4765 EUR |
30,544.8371 STORJ |
0.5301 EUR |
0.4567 EUR |
0.5301 EUR |
0.4999 EUR |
| 2025-01-12 |
0.5306 EUR |
3,026.4134 STORJ |
0.5365 EUR |
0.5176 EUR |
0.5480 EUR |
0.5480 EUR |
| 2025-01-11 |
0.5497 EUR |
7,755.3807 STORJ |
0.5440 EUR |
0.5335 EUR |
0.5508 EUR |
0.5476 EUR |
| 2025-01-10 |
0.5295 EUR |
12,222.9383 STORJ |
0.5196 EUR |
0.5196 EUR |
0.5402 EUR |
0.5393 EUR |
| 2025-01-09 |
0.5160 EUR |
6,842.7247 STORJ |
0.5231 EUR |
0.5050 EUR |
0.5383 EUR |
0.5071 EUR |
| 2025-01-08 |
0.4833 EUR |
9,615.2338 STORJ |
0.4977 EUR |
0.4700 EUR |
0.5140 EUR |
0.4894 EUR |
| 2025-01-07 |
0.5285 EUR |
5,648.3860 STORJ |
0.5503 EUR |
0.4760 EUR |
0.5503 EUR |
0.4931 EUR |
| 2025-01-06 |
0.5625 EUR |
7,808.1695 STORJ |
0.5227 EUR |
0.5227 EUR |
0.5947 EUR |
0.5865 EUR |
| 2025-01-05 |
0.5196 EUR |
6,500.5264 STORJ |
0.5097 EUR |
0.5014 EUR |
0.5385 EUR |
0.5227 EUR |
| 2025-01-04 |
0.5059 EUR |
1,989.6909 STORJ |
0.5072 EUR |
0.5007 EUR |
0.5115 EUR |
0.5014 EUR |
| 2025-01-03 |
0.4796 EUR |
10,824.7552 STORJ |
0.4778 EUR |
0.4552 EUR |
0.5059 EUR |
0.5059 EUR |
| 2025-01-02 |
0.4813 EUR |
6,576.2274 STORJ |
0.4797 EUR |
0.4740 EUR |
0.4939 EUR |
0.4884 EUR |
| 2025-01-01 |
0.4628 EUR |
4,324.5598 STORJ |
0.4598 EUR |
0.4555 EUR |
0.4802 EUR |
0.4802 EUR |