Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.3228 EUR |
208,937.9101 STORJ |
0.3558 EUR |
0.3089 EUR |
0.3558 EUR |
0.3145 EUR |
| 2024-08-02 |
0.3882 EUR |
128,927.3981 STORJ |
0.3828 EUR |
0.3616 EUR |
0.4043 EUR |
0.3644 EUR |
| 2024-08-01 |
0.3803 EUR |
117,961.3257 STORJ |
0.4048 EUR |
0.3642 EUR |
0.4127 EUR |
0.3836 EUR |
| 2024-07-31 |
0.4224 EUR |
54,321.1908 STORJ |
0.4186 EUR |
0.4051 EUR |
0.4383 EUR |
0.4051 EUR |
| 2024-07-30 |
0.4426 EUR |
209,112.8182 STORJ |
0.4487 EUR |
0.4038 EUR |
0.4611 EUR |
0.4127 EUR |
| 2024-07-29 |
0.4439 EUR |
799,157.4928 STORJ |
0.4487 EUR |
0.4182 EUR |
0.4736 EUR |
0.4432 EUR |
| 2024-07-28 |
0.4520 EUR |
4,563,021.7802 STORJ |
0.4429 EUR |
0.4242 EUR |
0.4866 EUR |
0.4429 EUR |
| 2024-07-27 |
0.4293 EUR |
4,616,795.7251 STORJ |
0.3480 EUR |
0.3480 EUR |
0.4647 EUR |
0.4518 EUR |
| 2024-07-26 |
0.3473 EUR |
6,233.2095 STORJ |
0.3363 EUR |
0.3363 EUR |
0.3500 EUR |
0.3477 EUR |
| 2024-07-25 |
0.3302 EUR |
30,823.7378 STORJ |
0.3500 EUR |
0.3229 EUR |
0.3500 EUR |
0.3330 EUR |
| 2024-07-24 |
0.3589 EUR |
14,120.4087 STORJ |
0.3570 EUR |
0.3465 EUR |
0.3667 EUR |
0.3465 EUR |
| 2024-07-23 |
0.3622 EUR |
17,541.6072 STORJ |
0.3715 EUR |
0.3535 EUR |
0.3739 EUR |
0.3598 EUR |
| 2024-07-22 |
0.3746 EUR |
47,903.9357 STORJ |
0.3907 EUR |
0.3660 EUR |
0.3907 EUR |
0.3682 EUR |
| 2024-07-21 |
0.3860 EUR |
58,558.4741 STORJ |
0.3866 EUR |
0.3715 EUR |
0.3922 EUR |
0.3900 EUR |
| 2024-07-20 |
0.3821 EUR |
7,087.1841 STORJ |
0.3790 EUR |
0.3752 EUR |
0.3866 EUR |
0.3814 EUR |
| 2024-07-19 |
0.3713 EUR |
20,410.7613 STORJ |
0.3642 EUR |
0.3570 EUR |
0.3878 EUR |
0.3828 EUR |
| 2024-07-18 |
0.3709 EUR |
64,714.7072 STORJ |
0.3678 EUR |
0.3500 EUR |
0.3866 EUR |
0.3606 EUR |
| 2024-07-17 |
0.3658 EUR |
52,090.6806 STORJ |
0.3642 EUR |
0.3588 EUR |
0.3753 EUR |
0.3632 EUR |
| 2024-07-16 |
0.3672 EUR |
57,629.8547 STORJ |
0.3678 EUR |
0.3535 EUR |
0.3752 EUR |
0.3617 EUR |
| 2024-07-15 |
0.3565 EUR |
51,042.1190 STORJ |
0.3553 EUR |
0.3498 EUR |
0.3651 EUR |
0.3651 EUR |
| 2024-07-14 |
0.3492 EUR |
222,312.2572 STORJ |
0.3586 EUR |
0.3415 EUR |
0.3646 EUR |
0.3516 EUR |
| 2024-07-13 |
0.3583 EUR |
637,960.8245 STORJ |
0.3233 EUR |
0.3232 EUR |
0.3697 EUR |
0.3596 EUR |
| 2024-07-12 |
0.3223 EUR |
54,994.8290 STORJ |
0.3259 EUR |
0.3124 EUR |
0.3281 EUR |
0.3227 EUR |
| 2024-07-11 |
0.3350 EUR |
32,950.7433 STORJ |
0.3297 EUR |
0.3256 EUR |
0.3370 EUR |
0.3295 EUR |
| 2024-07-10 |
0.3209 EUR |
12,872.8582 STORJ |
0.3229 EUR |
0.3167 EUR |
0.3264 EUR |
0.3239 EUR |
| 2024-07-09 |
0.3199 EUR |
131,813.9702 STORJ |
0.3146 EUR |
0.3146 EUR |
0.3355 EUR |
0.3189 EUR |
| 2024-07-08 |
0.3110 EUR |
111,273.2128 STORJ |
0.3020 EUR |
0.2988 EUR |
0.3211 EUR |
0.3115 EUR |
| 2024-07-07 |
0.3090 EUR |
7,682.2048 STORJ |
0.3085 EUR |
0.3068 EUR |
0.3159 EUR |
0.3083 EUR |
| 2024-07-06 |
0.3022 EUR |
6,067.7196 STORJ |
0.2970 EUR |
0.2953 EUR |
0.3151 EUR |
0.3126 EUR |
| 2024-07-05 |
0.2750 EUR |
354,073.6020 STORJ |
0.2947 EUR |
0.2578 EUR |
0.3013 EUR |
0.2989 EUR |
| 2024-07-04 |
0.3156 EUR |
77,948.0126 STORJ |
0.3268 EUR |
0.2957 EUR |
0.3268 EUR |
0.2957 EUR |
| 2024-07-03 |
0.3376 EUR |
2,159.7970 STORJ |
0.3400 EUR |
0.3316 EUR |
0.3434 EUR |
0.3343 EUR |
| 2024-07-02 |
0.3498 EUR |
1,607.8380 STORJ |
0.3492 EUR |
0.3445 EUR |
0.3540 EUR |
0.3445 EUR |
| 2024-07-01 |
0.3526 EUR |
14,107.8534 STORJ |
0.3608 EUR |
0.3454 EUR |
0.3618 EUR |
0.3488 EUR |
| 2024-06-30 |
0.3499 EUR |
48,278.1909 STORJ |
0.3474 EUR |
0.3414 EUR |
0.3593 EUR |
0.3593 EUR |
| 2024-06-29 |
0.3538 EUR |
28,361.0991 STORJ |
0.3583 EUR |
0.3433 EUR |
0.3601 EUR |
0.3454 EUR |
| 2024-06-28 |
0.3645 EUR |
43,790.3147 STORJ |
0.3707 EUR |
0.3577 EUR |
0.3724 EUR |
0.3577 EUR |
| 2024-06-27 |
0.3646 EUR |
45,424.4862 STORJ |
0.3546 EUR |
0.3510 EUR |
0.3698 EUR |
0.3668 EUR |
| 2024-06-26 |
0.3629 EUR |
19,027.6190 STORJ |
0.3650 EUR |
0.3568 EUR |
0.3704 EUR |
0.3612 EUR |
| 2024-06-25 |
0.3612 EUR |
36,677.4771 STORJ |
0.3536 EUR |
0.3531 EUR |
0.3701 EUR |
0.3693 EUR |
| 2024-06-24 |
0.3392 EUR |
48,308.1593 STORJ |
0.3474 EUR |
0.3258 EUR |
0.3481 EUR |
0.3448 EUR |
| 2024-06-23 |
0.3546 EUR |
12,860.3406 STORJ |
0.3608 EUR |
0.3453 EUR |
0.3634 EUR |
0.3484 EUR |
| 2024-06-22 |
0.3565 EUR |
25,936.9355 STORJ |
0.3599 EUR |
0.3526 EUR |
0.3607 EUR |
0.3550 EUR |
| 2024-06-21 |
0.3622 EUR |
55,595.8942 STORJ |
0.3647 EUR |
0.3537 EUR |
0.3668 EUR |
0.3610 EUR |
| 2024-06-20 |
0.3642 EUR |
26,461.2245 STORJ |
0.3554 EUR |
0.3554 EUR |
0.3726 EUR |
0.3609 EUR |
| 2024-06-19 |
0.3505 EUR |
27,529.3059 STORJ |
0.3342 EUR |
0.3342 EUR |
0.3582 EUR |
0.3551 EUR |
| 2024-06-18 |
0.3223 EUR |
121,950.5370 STORJ |
0.3471 EUR |
0.3077 EUR |
0.3471 EUR |
0.3359 EUR |
| 2024-06-17 |
0.3628 EUR |
75,536.4544 STORJ |
0.4040 EUR |
0.3405 EUR |
0.4040 EUR |
0.3580 EUR |
| 2024-06-16 |
0.4130 EUR |
39,496.5826 STORJ |
0.4113 EUR |
0.4054 EUR |
0.4170 EUR |
0.4132 EUR |
| 2024-06-15 |
0.4163 EUR |
13,767.2564 STORJ |
0.4128 EUR |
0.4123 EUR |
0.4181 EUR |
0.4169 EUR |