Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
0.5843 EUR |
3,150.7220 STORJ |
0.6180 EUR |
0.5600 EUR |
0.6180 EUR |
0.5774 EUR |
| 2024-01-04 |
0.5914 EUR |
3,782.7596 STORJ |
0.5914 EUR |
0.5804 EUR |
0.6180 EUR |
0.5931 EUR |
| 2024-01-03 |
0.6192 EUR |
13,021.7894 STORJ |
0.6840 EUR |
0.5520 EUR |
0.6840 EUR |
0.6133 EUR |
| 2024-01-02 |
0.6777 EUR |
7,161.1668 STORJ |
0.6500 EUR |
0.6480 EUR |
0.7000 EUR |
0.6550 EUR |
| 2024-01-01 |
0.6567 EUR |
5,299.8000 STORJ |
0.6500 EUR |
0.6230 EUR |
0.7005 EUR |
0.6500 EUR |
| 2023-12-31 |
0.6644 EUR |
2,021.4742 STORJ |
0.6500 EUR |
0.6500 EUR |
0.7025 EUR |
0.6500 EUR |
| 2023-12-30 |
0.6745 EUR |
9,382.3170 STORJ |
0.7020 EUR |
0.6500 EUR |
0.7094 EUR |
0.7026 EUR |
| 2023-12-29 |
0.6534 EUR |
7,252.8151 STORJ |
0.7300 EUR |
0.6230 EUR |
0.7440 EUR |
0.7094 EUR |
| 2023-12-28 |
0.6709 EUR |
25,380.3759 STORJ |
0.7400 EUR |
0.6450 EUR |
0.7440 EUR |
0.6656 EUR |
| 2023-12-27 |
0.7107 EUR |
9,192.3505 STORJ |
0.7203 EUR |
0.6662 EUR |
0.7700 EUR |
0.7700 EUR |
| 2023-12-26 |
0.7525 EUR |
12,684.8692 STORJ |
0.7780 EUR |
0.7119 EUR |
0.7926 EUR |
0.7202 EUR |
| 2023-12-25 |
0.7591 EUR |
7,419.2030 STORJ |
0.7417 EUR |
0.7355 EUR |
0.8049 EUR |
0.7865 EUR |
| 2023-12-24 |
0.7595 EUR |
15,644.8311 STORJ |
0.8185 EUR |
0.7355 EUR |
0.8400 EUR |
0.7702 EUR |
| 2023-12-23 |
0.7856 EUR |
52,133.3690 STORJ |
0.8594 EUR |
0.7400 EUR |
0.9149 EUR |
0.7900 EUR |
| 2023-12-22 |
0.8654 EUR |
24,494.7505 STORJ |
0.9228 EUR |
0.8100 EUR |
0.9500 EUR |
0.8454 EUR |
| 2023-12-21 |
1.0171 EUR |
12,450.8511 STORJ |
0.9349 EUR |
0.9107 EUR |
1.1100 EUR |
0.9349 EUR |
| 2023-12-20 |
0.9213 EUR |
9,467.6958 STORJ |
0.9319 EUR |
0.9000 EUR |
0.9849 EUR |
0.9094 EUR |
| 2023-12-19 |
0.9738 EUR |
6,879.0209 STORJ |
0.9699 EUR |
0.8990 EUR |
1.0300 EUR |
0.9549 EUR |
| 2023-12-18 |
0.9606 EUR |
11,066.4598 STORJ |
0.9704 EUR |
0.8990 EUR |
1.0300 EUR |
0.9596 EUR |
| 2023-12-17 |
0.9909 EUR |
33,588.4925 STORJ |
0.8599 EUR |
0.7885 EUR |
1.0300 EUR |
0.9738 EUR |
| 2023-12-16 |
0.8658 EUR |
14,348.9783 STORJ |
0.8966 EUR |
0.7655 EUR |
1.0000 EUR |
0.8599 EUR |
| 2023-12-15 |
0.8566 EUR |
44,806.8265 STORJ |
0.7899 EUR |
0.7645 EUR |
0.9149 EUR |
0.8007 EUR |
| 2023-12-14 |
0.7456 EUR |
17,108.7755 STORJ |
0.7020 EUR |
0.7020 EUR |
0.7899 EUR |
0.7799 EUR |
| 2023-12-13 |
0.7187 EUR |
32,366.7768 STORJ |
0.6557 EUR |
0.6319 EUR |
0.7649 EUR |
0.7295 EUR |
| 2023-12-12 |
0.6388 EUR |
7,486.3576 STORJ |
0.6200 EUR |
0.6200 EUR |
0.6749 EUR |
0.6500 EUR |
| 2023-12-11 |
0.6133 EUR |
12,716.8151 STORJ |
0.6311 EUR |
0.6000 EUR |
0.6870 EUR |
0.6000 EUR |
| 2023-12-10 |
0.6521 EUR |
3,908.9631 STORJ |
0.6659 EUR |
0.6470 EUR |
0.6744 EUR |
0.6630 EUR |
| 2023-12-09 |
0.6760 EUR |
6,032.9843 STORJ |
0.6878 EUR |
0.6550 EUR |
0.6900 EUR |
0.6550 EUR |
| 2023-12-08 |
0.6791 EUR |
8,319.2717 STORJ |
0.6642 EUR |
0.6500 EUR |
0.6900 EUR |
0.6720 EUR |
| 2023-12-07 |
0.6606 EUR |
6,083.1079 STORJ |
0.6757 EUR |
0.6470 EUR |
0.6757 EUR |
0.6602 EUR |
| 2023-12-06 |
0.6843 EUR |
24,368.3314 STORJ |
0.7123 EUR |
0.6580 EUR |
0.7357 EUR |
0.7000 EUR |
| 2023-12-05 |
0.7595 EUR |
13,017.6396 STORJ |
0.6900 EUR |
0.6872 EUR |
0.8299 EUR |
0.7280 EUR |
| 2023-12-04 |
0.6803 EUR |
15,239.6922 STORJ |
0.6851 EUR |
0.6430 EUR |
0.7099 EUR |
0.6793 EUR |
| 2023-12-03 |
0.7021 EUR |
1,527.7631 STORJ |
0.6867 EUR |
0.6865 EUR |
0.7349 EUR |
0.6939 EUR |
| 2023-12-02 |
0.6997 EUR |
412.2072 STORJ |
0.6995 EUR |
0.6995 EUR |
0.6999 EUR |
0.6999 EUR |
| 2023-12-01 |
0.6807 EUR |
463.2723 STORJ |
0.6886 EUR |
0.6796 EUR |
0.6886 EUR |
0.6798 EUR |
| 2023-11-30 |
0.6638 EUR |
784.8314 STORJ |
0.6530 EUR |
0.6515 EUR |
0.6713 EUR |
0.6699 EUR |
| 2023-11-29 |
0.6722 EUR |
1,280.7191 STORJ |
0.6995 EUR |
0.6525 EUR |
0.6995 EUR |
0.6525 EUR |
| 2023-11-28 |
0.6736 EUR |
9,662.4863 STORJ |
0.7031 EUR |
0.6550 EUR |
0.7031 EUR |
0.6996 EUR |
| 2023-11-27 |
0.6883 EUR |
9,737.0778 STORJ |
0.6655 EUR |
0.6431 EUR |
0.7000 EUR |
0.7000 EUR |
| 2023-11-26 |
0.6662 EUR |
17,847.6473 STORJ |
0.6744 EUR |
0.6469 EUR |
0.6744 EUR |
0.6695 EUR |
| 2023-11-25 |
0.6733 EUR |
5,401.8532 STORJ |
0.6702 EUR |
0.6702 EUR |
0.6755 EUR |
0.6755 EUR |
| 2023-11-24 |
0.6854 EUR |
19,501.8022 STORJ |
0.6900 EUR |
0.6765 EUR |
0.6951 EUR |
0.6765 EUR |
| 2023-11-23 |
0.7233 EUR |
17,377.7494 STORJ |
0.6941 EUR |
0.6893 EUR |
0.7449 EUR |
0.7058 EUR |
| 2023-11-22 |
0.6817 EUR |
20,686.3399 STORJ |
0.6321 EUR |
0.6321 EUR |
0.7061 EUR |
0.6831 EUR |
| 2023-11-21 |
0.6503 EUR |
41,527.2610 STORJ |
0.7100 EUR |
0.6080 EUR |
0.7200 EUR |
0.6189 EUR |
| 2023-11-20 |
0.6905 EUR |
13,809.0078 STORJ |
0.6791 EUR |
0.6791 EUR |
0.7000 EUR |
0.6872 EUR |
| 2023-11-19 |
0.6550 EUR |
6,819.4324 STORJ |
0.6610 EUR |
0.6457 EUR |
0.6651 EUR |
0.6651 EUR |
| 2023-11-18 |
0.6740 EUR |
20,067.6394 STORJ |
0.6487 EUR |
0.6487 EUR |
0.7038 EUR |
0.6846 EUR |
| 2023-11-17 |
0.6934 EUR |
44,030.8162 STORJ |
0.6430 EUR |
0.6278 EUR |
0.7413 EUR |
0.6298 EUR |