Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.5307 EUR |
4,439.2885 STORJ |
0.5102 EUR |
0.4928 EUR |
0.5153 EUR |
0.4997 EUR |
| 2024-04-24 |
0.5460 EUR |
36,221.0445 STORJ |
0.5446 EUR |
0.5125 EUR |
0.5611 EUR |
0.5125 EUR |
| 2024-04-23 |
0.5338 EUR |
23,383.5317 STORJ |
0.5387 EUR |
0.5268 EUR |
0.5410 EUR |
0.5392 EUR |
| 2024-04-22 |
0.5288 EUR |
13,445.2867 STORJ |
0.5234 EUR |
0.5226 EUR |
0.5393 EUR |
0.5370 EUR |
| 2024-04-21 |
0.5300 EUR |
31,813.9416 STORJ |
0.5286 EUR |
0.5164 EUR |
0.5392 EUR |
0.5229 EUR |
| 2024-04-20 |
0.5208 EUR |
17,665.0963 STORJ |
0.5030 EUR |
0.4980 EUR |
0.5383 EUR |
0.5358 EUR |
| 2024-04-19 |
0.4895 EUR |
20,612.1150 STORJ |
0.4980 EUR |
0.4598 EUR |
0.5136 EUR |
0.5068 EUR |
| 2024-04-18 |
0.4919 EUR |
49,877.6992 STORJ |
0.4739 EUR |
0.4655 EUR |
0.5055 EUR |
0.5034 EUR |
| 2024-04-17 |
0.4796 EUR |
12,435.6937 STORJ |
0.4931 EUR |
0.4654 EUR |
0.5023 EUR |
0.4834 EUR |
| 2024-04-16 |
0.4823 EUR |
17,007.1588 STORJ |
0.4925 EUR |
0.4670 EUR |
0.4998 EUR |
0.4937 EUR |
| 2024-04-15 |
0.4918 EUR |
13,495.2596 STORJ |
0.5081 EUR |
0.4730 EUR |
0.5306 EUR |
0.4966 EUR |
| 2024-04-14 |
0.4989 EUR |
90,413.7713 STORJ |
0.4685 EUR |
0.4581 EUR |
0.5142 EUR |
0.5126 EUR |
| 2024-04-13 |
0.5096 EUR |
147,258.9143 STORJ |
0.5583 EUR |
0.3942 EUR |
0.5627 EUR |
0.4849 EUR |
| 2024-04-12 |
0.5586 EUR |
188,583.2525 STORJ |
0.6532 EUR |
0.4768 EUR |
0.6675 EUR |
0.5514 EUR |
| 2024-04-11 |
0.6443 EUR |
54,841.9780 STORJ |
0.6543 EUR |
0.6362 EUR |
0.6568 EUR |
0.6472 EUR |
| 2024-04-10 |
0.6324 EUR |
27,836.0714 STORJ |
0.6462 EUR |
0.6154 EUR |
0.6530 EUR |
0.6514 EUR |
| 2024-04-09 |
0.6736 EUR |
79,361.3727 STORJ |
0.6828 EUR |
0.6550 EUR |
0.6933 EUR |
0.6583 EUR |
| 2024-04-08 |
0.6739 EUR |
54,495.5759 STORJ |
0.6550 EUR |
0.6386 EUR |
0.6849 EUR |
0.6849 EUR |
| 2024-04-07 |
0.6575 EUR |
20,521.7884 STORJ |
0.6521 EUR |
0.6509 EUR |
0.6610 EUR |
0.6547 EUR |
| 2024-04-06 |
0.6439 EUR |
16,035.2316 STORJ |
0.6405 EUR |
0.6371 EUR |
0.6478 EUR |
0.6410 EUR |
| 2024-04-05 |
0.6315 EUR |
34,023.5921 STORJ |
0.6410 EUR |
0.6135 EUR |
0.6517 EUR |
0.6408 EUR |
| 2024-04-04 |
0.6385 EUR |
15,602.6816 STORJ |
0.6289 EUR |
0.6107 EUR |
0.6579 EUR |
0.6386 EUR |
| 2024-04-03 |
0.6279 EUR |
31,682.3776 STORJ |
0.6159 EUR |
0.5953 EUR |
0.6440 EUR |
0.6203 EUR |
| 2024-04-02 |
0.6440 EUR |
115,888.8401 STORJ |
0.6851 EUR |
0.6144 EUR |
0.6851 EUR |
0.6230 EUR |
| 2024-04-01 |
0.7111 EUR |
112,485.8431 STORJ |
0.7334 EUR |
0.6661 EUR |
0.7523 EUR |
0.6860 EUR |
| 2024-03-31 |
0.7338 EUR |
53,586.5035 STORJ |
0.7267 EUR |
0.7182 EUR |
0.7422 EUR |
0.7319 EUR |
| 2024-03-30 |
0.7419 EUR |
26,529.4938 STORJ |
0.7522 EUR |
0.7257 EUR |
0.7574 EUR |
0.7257 EUR |
| 2024-03-29 |
0.7515 EUR |
38,712.9840 STORJ |
0.7659 EUR |
0.7394 EUR |
0.7687 EUR |
0.7588 EUR |
| 2024-03-28 |
0.7707 EUR |
130,739.1014 STORJ |
0.7276 EUR |
0.7109 EUR |
0.7890 EUR |
0.7702 EUR |
| 2024-03-27 |
0.7351 EUR |
72,041.1475 STORJ |
0.7356 EUR |
0.7100 EUR |
0.7650 EUR |
0.7184 EUR |
| 2024-03-26 |
0.7296 EUR |
188,283.1039 STORJ |
0.7048 EUR |
0.7017 EUR |
0.7551 EUR |
0.7380 EUR |
| 2024-03-25 |
0.6978 EUR |
150,000.9194 STORJ |
0.6691 EUR |
0.6639 EUR |
0.7173 EUR |
0.7102 EUR |
| 2024-03-24 |
0.6671 EUR |
62,134.2239 STORJ |
0.6479 EUR |
0.6443 EUR |
0.6728 EUR |
0.6694 EUR |
| 2024-03-23 |
0.6521 EUR |
16,533.1918 STORJ |
0.6432 EUR |
0.6392 EUR |
0.6606 EUR |
0.6567 EUR |
| 2024-03-22 |
0.6459 EUR |
84,631.7156 STORJ |
0.6591 EUR |
0.6266 EUR |
0.6725 EUR |
0.6456 EUR |
| 2024-03-21 |
0.6576 EUR |
66,135.0485 STORJ |
0.6533 EUR |
0.6428 EUR |
0.6725 EUR |
0.6581 EUR |
| 2024-03-20 |
0.6216 EUR |
267,346.3213 STORJ |
0.5822 EUR |
0.5633 EUR |
0.6537 EUR |
0.6532 EUR |
| 2024-03-19 |
0.5908 EUR |
216,443.6259 STORJ |
0.6331 EUR |
0.5600 EUR |
0.6392 EUR |
0.5725 EUR |
| 2024-03-18 |
0.6359 EUR |
58,674.1737 STORJ |
0.6652 EUR |
0.6150 EUR |
0.6725 EUR |
0.6280 EUR |
| 2024-03-17 |
0.6522 EUR |
99,388.3650 STORJ |
0.6569 EUR |
0.6082 EUR |
0.6873 EUR |
0.6763 EUR |
| 2024-03-16 |
0.6840 EUR |
117,370.0691 STORJ |
0.7175 EUR |
0.6377 EUR |
0.7226 EUR |
0.6578 EUR |
| 2024-03-15 |
0.7141 EUR |
935,661.0073 STORJ |
0.7786 EUR |
0.6602 EUR |
0.7842 EUR |
0.7187 EUR |
| 2024-03-14 |
0.7751 EUR |
151,084.0910 STORJ |
0.8102 EUR |
0.7300 EUR |
0.8201 EUR |
0.7799 EUR |
| 2024-03-13 |
0.8037 EUR |
95,758.6744 STORJ |
0.8045 EUR |
0.7820 EUR |
0.8231 EUR |
0.8067 EUR |
| 2024-03-12 |
0.8008 EUR |
436,576.2506 STORJ |
0.8194 EUR |
0.7500 EUR |
0.8240 EUR |
0.7960 EUR |
| 2024-03-11 |
0.8068 EUR |
342,925.7161 STORJ |
0.7936 EUR |
0.7476 EUR |
0.8279 EUR |
0.8274 EUR |
| 2024-03-10 |
0.7832 EUR |
146,995.6873 STORJ |
0.7931 EUR |
0.7557 EUR |
0.8189 EUR |
0.7741 EUR |
| 2024-03-09 |
0.8104 EUR |
655,884.3800 STORJ |
0.7851 EUR |
0.7831 EUR |
0.8395 EUR |
0.7949 EUR |
| 2024-03-08 |
0.7966 EUR |
1,378,518.3343 STORJ |
0.7438 EUR |
0.6820 EUR |
0.8613 EUR |
0.7770 EUR |
| 2024-03-07 |
0.7350 EUR |
121,068.6678 STORJ |
0.7083 EUR |
0.7010 EUR |
0.7514 EUR |
0.7442 EUR |