Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.6840 EUR |
63,368.5102 STORJ |
0.6716 EUR |
0.6483 EUR |
0.7075 EUR |
0.7027 EUR |
| 2024-03-05 |
0.6809 EUR |
715,357.4560 STORJ |
0.7413 EUR |
0.5581 EUR |
0.7482 EUR |
0.6556 EUR |
| 2024-03-04 |
0.7404 EUR |
425,728.5723 STORJ |
0.7517 EUR |
0.6086 EUR |
0.7660 EUR |
0.7460 EUR |
| 2024-03-03 |
0.7309 EUR |
294,748.9112 STORJ |
0.7791 EUR |
0.6650 EUR |
0.7791 EUR |
0.7577 EUR |
| 2024-03-02 |
0.7449 EUR |
164,723.1585 STORJ |
0.7476 EUR |
0.7214 EUR |
0.7741 EUR |
0.7716 EUR |
| 2024-03-01 |
0.7352 EUR |
382,249.1323 STORJ |
0.6988 EUR |
0.6971 EUR |
0.7491 EUR |
0.7452 EUR |
| 2024-02-29 |
0.6999 EUR |
722,594.8738 STORJ |
0.6837 EUR |
0.6707 EUR |
0.7212 EUR |
0.6790 EUR |
| 2024-02-28 |
0.6851 EUR |
1,055,962.6235 STORJ |
0.6863 EUR |
0.5686 EUR |
0.7322 EUR |
0.6833 EUR |
| 2024-02-27 |
0.6706 EUR |
221,729.4787 STORJ |
0.6784 EUR |
0.6584 EUR |
0.6845 EUR |
0.6831 EUR |
| 2024-02-26 |
0.6633 EUR |
562,911.3599 STORJ |
0.6794 EUR |
0.6403 EUR |
0.6797 EUR |
0.6783 EUR |
| 2024-02-25 |
0.6747 EUR |
234,061.5184 STORJ |
0.6710 EUR |
0.6665 EUR |
0.6903 EUR |
0.6769 EUR |
| 2024-02-24 |
0.6757 EUR |
127,191.1993 STORJ |
0.6721 EUR |
0.6550 EUR |
0.6916 EUR |
0.6749 EUR |
| 2024-02-23 |
0.6685 EUR |
288,566.4465 STORJ |
0.6598 EUR |
0.6409 EUR |
0.6934 EUR |
0.6722 EUR |
| 2024-02-22 |
0.6641 EUR |
479,947.8479 STORJ |
0.6443 EUR |
0.6242 EUR |
0.6838 EUR |
0.6587 EUR |
| 2024-02-21 |
0.6486 EUR |
121,602.5215 STORJ |
0.6848 EUR |
0.6274 EUR |
0.6848 EUR |
0.6551 EUR |
| 2024-02-20 |
0.6966 EUR |
872,692.2042 STORJ |
0.7130 EUR |
0.6125 EUR |
0.7630 EUR |
0.6899 EUR |
| 2024-02-19 |
0.6805 EUR |
554,420.0372 STORJ |
0.6668 EUR |
0.6500 EUR |
0.7034 EUR |
0.6998 EUR |
| 2024-02-18 |
0.6586 EUR |
462,551.0024 STORJ |
0.6640 EUR |
0.6419 EUR |
0.6777 EUR |
0.6653 EUR |
| 2024-02-17 |
0.6689 EUR |
1,973,444.8548 STORJ |
0.6317 EUR |
0.6299 EUR |
0.7090 EUR |
0.6723 EUR |
| 2024-02-16 |
0.6231 EUR |
233,408.0010 STORJ |
0.6180 EUR |
0.6056 EUR |
0.6412 EUR |
0.6281 EUR |
| 2024-02-15 |
0.6154 EUR |
316,149.4325 STORJ |
0.6159 EUR |
0.6015 EUR |
0.6280 EUR |
0.6069 EUR |
| 2024-02-14 |
0.6181 EUR |
362,814.6529 STORJ |
0.6332 EUR |
0.6068 EUR |
0.6346 EUR |
0.6160 EUR |
| 2024-02-13 |
0.6229 EUR |
339,634.8085 STORJ |
0.6137 EUR |
0.5988 EUR |
0.6344 EUR |
0.6286 EUR |
| 2024-02-12 |
0.5985 EUR |
106,812.0369 STORJ |
0.5931 EUR |
0.5800 EUR |
0.6148 EUR |
0.6107 EUR |
| 2024-02-11 |
0.6004 EUR |
142,142.5513 STORJ |
0.5997 EUR |
0.5806 EUR |
0.6166 EUR |
0.5889 EUR |
| 2024-02-10 |
0.6017 EUR |
246,662.0728 STORJ |
0.6159 EUR |
0.5887 EUR |
0.6182 EUR |
0.5984 EUR |
| 2024-02-09 |
0.6180 EUR |
126,051.0878 STORJ |
0.6092 EUR |
0.6004 EUR |
0.6254 EUR |
0.6208 EUR |
| 2024-02-08 |
0.6148 EUR |
135,699.0689 STORJ |
0.6144 EUR |
0.6045 EUR |
0.6325 EUR |
0.6095 EUR |
| 2024-02-07 |
0.6123 EUR |
152,424.8674 STORJ |
0.6021 EUR |
0.5961 EUR |
0.6240 EUR |
0.6152 EUR |
| 2024-02-06 |
0.6074 EUR |
286,106.1380 STORJ |
0.5753 EUR |
0.5738 EUR |
0.6181 EUR |
0.6063 EUR |
| 2024-02-05 |
0.5776 EUR |
47,135.9025 STORJ |
0.5755 EUR |
0.5730 EUR |
0.5882 EUR |
0.5751 EUR |
| 2024-02-04 |
0.5865 EUR |
71,723.3040 STORJ |
0.5890 EUR |
0.5787 EUR |
0.5939 EUR |
0.5806 EUR |
| 2024-02-03 |
0.5934 EUR |
99,038.4045 STORJ |
0.6073 EUR |
0.5888 EUR |
0.6093 EUR |
0.5913 EUR |
| 2024-02-02 |
0.6200 EUR |
214,836.1556 STORJ |
0.5950 EUR |
0.5950 EUR |
0.6301 EUR |
0.6084 EUR |
| 2024-02-01 |
0.6000 EUR |
224,514.0073 STORJ |
0.6013 EUR |
0.5760 EUR |
0.6192 EUR |
0.5902 EUR |
| 2024-01-31 |
0.6051 EUR |
359,709.9655 STORJ |
0.6106 EUR |
0.5845 EUR |
0.6321 EUR |
0.6031 EUR |
| 2024-01-30 |
0.6374 EUR |
388,075.4283 STORJ |
0.6451 EUR |
0.6154 EUR |
0.6672 EUR |
0.6164 EUR |
| 2024-01-29 |
0.6379 EUR |
2,161,517.5208 STORJ |
0.5619 EUR |
0.5610 EUR |
0.6679 EUR |
0.6443 EUR |
| 2024-01-28 |
0.5726 EUR |
261,604.4263 STORJ |
0.5905 EUR |
0.5600 EUR |
0.5937 EUR |
0.5636 EUR |
| 2024-01-27 |
0.5702 EUR |
705,891.3124 STORJ |
0.5399 EUR |
0.5362 EUR |
0.5934 EUR |
0.5903 EUR |
| 2024-01-26 |
0.5312 EUR |
510,992.1155 STORJ |
0.4918 EUR |
0.4915 EUR |
0.5449 EUR |
0.5362 EUR |
| 2024-01-25 |
0.5146 EUR |
555,712.6512 STORJ |
0.4907 EUR |
0.4842 EUR |
0.5280 EUR |
0.4980 EUR |
| 2024-01-24 |
0.4824 EUR |
115,268.9297 STORJ |
0.4812 EUR |
0.4724 EUR |
0.4903 EUR |
0.4903 EUR |
| 2024-01-23 |
0.4672 EUR |
187,434.8673 STORJ |
0.4947 EUR |
0.4499 EUR |
0.4991 EUR |
0.4700 EUR |
| 2024-01-22 |
0.5081 EUR |
167,114.7552 STORJ |
0.5240 EUR |
0.4891 EUR |
0.5240 EUR |
0.4989 EUR |
| 2024-01-21 |
0.5506 EUR |
390,017.5989 STORJ |
0.5246 EUR |
0.5240 EUR |
0.5611 EUR |
0.5406 EUR |
| 2024-01-20 |
0.5222 EUR |
83,296.5866 STORJ |
0.5084 EUR |
0.5084 EUR |
0.5313 EUR |
0.5264 EUR |
| 2024-01-19 |
0.5086 EUR |
55,865.0076 STORJ |
0.5201 EUR |
0.4884 EUR |
0.5221 EUR |
0.5165 EUR |
| 2024-01-18 |
0.5294 EUR |
50,235.4990 STORJ |
0.5522 EUR |
0.5125 EUR |
0.5528 EUR |
0.5243 EUR |
| 2024-01-17 |
0.5540 EUR |
71,019.7353 STORJ |
0.5617 EUR |
0.5450 EUR |
0.5630 EUR |
0.5465 EUR |