Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.3782 EUR |
392,949.6641 STORJ |
0.3787 EUR |
0.3672 EUR |
0.3940 EUR |
0.3764 EUR |
| 2023-09-27 |
0.3788 EUR |
897,157.8532 STORJ |
0.3751 EUR |
0.3633 EUR |
0.3953 EUR |
0.3795 EUR |
| 2023-09-26 |
0.3605 EUR |
1,424,598.0407 STORJ |
0.3526 EUR |
0.3495 EUR |
0.3700 EUR |
0.3700 EUR |
| 2023-09-25 |
0.3468 EUR |
2,397,183.8460 STORJ |
0.3103 EUR |
0.3066 EUR |
0.3630 EUR |
0.3508 EUR |
| 2023-09-24 |
0.3156 EUR |
156,835.8400 STORJ |
0.3194 EUR |
0.3063 EUR |
0.3272 EUR |
0.3096 EUR |
| 2023-09-23 |
0.3246 EUR |
458,144.4047 STORJ |
0.3369 EUR |
0.3117 EUR |
0.3369 EUR |
0.3198 EUR |
| 2023-09-22 |
0.3326 EUR |
437,294.1082 STORJ |
0.3360 EUR |
0.3295 EUR |
0.3395 EUR |
0.3377 EUR |
| 2023-09-21 |
0.3355 EUR |
894,404.6601 STORJ |
0.3676 EUR |
0.3227 EUR |
0.3676 EUR |
0.3354 EUR |
| 2023-09-20 |
0.3779 EUR |
2,006,322.5802 STORJ |
0.3945 EUR |
0.3549 EUR |
0.4150 EUR |
0.3678 EUR |
| 2023-09-19 |
0.3823 EUR |
2,849,252.5026 STORJ |
0.3422 EUR |
0.3358 EUR |
0.4015 EUR |
0.3954 EUR |
| 2023-09-18 |
0.3370 EUR |
1,238,158.4228 STORJ |
0.3364 EUR |
0.3173 EUR |
0.3646 EUR |
0.3467 EUR |
| 2023-09-17 |
0.3502 EUR |
2,394,339.4575 STORJ |
0.3405 EUR |
0.3214 EUR |
0.3701 EUR |
0.3409 EUR |
| 2023-09-16 |
0.3627 EUR |
2,991,602.4686 STORJ |
0.3737 EUR |
0.3366 EUR |
0.3916 EUR |
0.3407 EUR |
| 2023-09-15 |
0.3465 EUR |
3,415,627.1942 STORJ |
0.3041 EUR |
0.3032 EUR |
0.3900 EUR |
0.3700 EUR |
| 2023-09-14 |
0.3001 EUR |
856,271.0556 STORJ |
0.3110 EUR |
0.2920 EUR |
0.3136 EUR |
0.3021 EUR |
| 2023-09-13 |
0.3010 EUR |
2,736,729.4593 STORJ |
0.2753 EUR |
0.2749 EUR |
0.3179 EUR |
0.3048 EUR |
| 2023-09-12 |
0.2712 EUR |
496,401.0290 STORJ |
0.2713 EUR |
0.2598 EUR |
0.2822 EUR |
0.2749 EUR |
| 2023-09-11 |
0.2759 EUR |
3,428,007.1305 STORJ |
0.2848 EUR |
0.2604 EUR |
0.3024 EUR |
0.2689 EUR |
| 2023-09-10 |
0.2692 EUR |
6,206,365.7571 STORJ |
0.2595 EUR |
0.2464 EUR |
0.2880 EUR |
0.2794 EUR |
| 2023-09-09 |
0.2604 EUR |
4,125,650.4559 STORJ |
0.2300 EUR |
0.2250 EUR |
0.2783 EUR |
0.2611 EUR |
| 2023-09-08 |
0.2396 EUR |
2,040,108.1867 STORJ |
0.2243 EUR |
0.2206 EUR |
0.2549 EUR |
0.2327 EUR |
| 2023-09-07 |
0.2179 EUR |
41,926.2003 STORJ |
0.2172 EUR |
0.2157 EUR |
0.2234 EUR |
0.2234 EUR |
| 2023-09-06 |
0.2179 EUR |
39,286.0341 STORJ |
0.2177 EUR |
0.2140 EUR |
0.2196 EUR |
0.2173 EUR |
| 2023-09-05 |
0.2145 EUR |
61,388.3069 STORJ |
0.2110 EUR |
0.2108 EUR |
0.2180 EUR |
0.2177 EUR |
| 2023-09-04 |
0.2191 EUR |
691,470.7039 STORJ |
0.2136 EUR |
0.2127 EUR |
0.2264 EUR |
0.2130 EUR |
| 2023-09-03 |
0.2092 EUR |
351,914.4691 STORJ |
0.2110 EUR |
0.2071 EUR |
0.2149 EUR |
0.2099 EUR |
| 2023-09-02 |
0.2085 EUR |
114,853.2935 STORJ |
0.2042 EUR |
0.2042 EUR |
0.2109 EUR |
0.2108 EUR |
| 2023-09-01 |
0.2071 EUR |
169,734.5579 STORJ |
0.2075 EUR |
0.2035 EUR |
0.2082 EUR |
0.2061 EUR |
| 2023-08-31 |
0.2113 EUR |
240,002.5750 STORJ |
0.2151 EUR |
0.2063 EUR |
0.2203 EUR |
0.2069 EUR |
| 2023-08-30 |
0.2172 EUR |
40,499.0217 STORJ |
0.2204 EUR |
0.2158 EUR |
0.2206 EUR |
0.2170 EUR |
| 2023-08-29 |
0.2159 EUR |
400,488.1827 STORJ |
0.2124 EUR |
0.2083 EUR |
0.2260 EUR |
0.2238 EUR |
| 2023-08-28 |
0.2102 EUR |
15,813.9789 STORJ |
0.2160 EUR |
0.2071 EUR |
0.2161 EUR |
0.2130 EUR |
| 2023-08-27 |
0.2174 EUR |
226,184.7456 STORJ |
0.2163 EUR |
0.2153 EUR |
0.2188 EUR |
0.2162 EUR |
| 2023-08-26 |
0.2205 EUR |
170,904.1934 STORJ |
0.2206 EUR |
0.2172 EUR |
0.2216 EUR |
0.2176 EUR |
| 2023-08-25 |
0.2178 EUR |
27,965.7272 STORJ |
0.2189 EUR |
0.2158 EUR |
0.2218 EUR |
0.2206 EUR |
| 2023-08-24 |
0.2228 EUR |
86,313.2761 STORJ |
0.2214 EUR |
0.2185 EUR |
0.2237 EUR |
0.2194 EUR |
| 2023-08-23 |
0.2188 EUR |
73,821.1596 STORJ |
0.2153 EUR |
0.2149 EUR |
0.2237 EUR |
0.2226 EUR |
| 2023-08-22 |
0.2111 EUR |
14,626.9028 STORJ |
0.2128 EUR |
0.2076 EUR |
0.2160 EUR |
0.2125 EUR |
| 2023-08-21 |
0.2129 EUR |
48,398.4499 STORJ |
0.2180 EUR |
0.2106 EUR |
0.2180 EUR |
0.2123 EUR |
| 2023-08-20 |
0.2152 EUR |
122,098.3483 STORJ |
0.2184 EUR |
0.2133 EUR |
0.2191 EUR |
0.2176 EUR |
| 2023-08-19 |
0.2155 EUR |
75,095.8419 STORJ |
0.2142 EUR |
0.2132 EUR |
0.2183 EUR |
0.2174 EUR |
| 2023-08-18 |
0.2099 EUR |
167,230.3761 STORJ |
0.2038 EUR |
0.2038 EUR |
0.2128 EUR |
0.2123 EUR |
| 2023-08-17 |
0.2055 EUR |
327,012.6984 STORJ |
0.2263 EUR |
0.1793 EUR |
0.2334 EUR |
0.2054 EUR |
| 2023-08-16 |
0.2355 EUR |
74,915.9677 STORJ |
0.2460 EUR |
0.2237 EUR |
0.2460 EUR |
0.2265 EUR |
| 2023-08-15 |
0.2515 EUR |
116,413.9232 STORJ |
0.2641 EUR |
0.2300 EUR |
0.2641 EUR |
0.2470 EUR |
| 2023-08-14 |
0.2680 EUR |
46,740.7451 STORJ |
0.2656 EUR |
0.2647 EUR |
0.2694 EUR |
0.2663 EUR |
| 2023-08-13 |
0.2647 EUR |
17,494.9264 STORJ |
0.2678 EUR |
0.2636 EUR |
0.2678 EUR |
0.2636 EUR |
| 2023-08-12 |
0.2645 EUR |
35,512.4567 STORJ |
0.2644 EUR |
0.2628 EUR |
0.2673 EUR |
0.2658 EUR |
| 2023-08-11 |
0.2628 EUR |
33,843.0388 STORJ |
0.2624 EUR |
0.2617 EUR |
0.2634 EUR |
0.2624 EUR |
| 2023-08-10 |
0.2621 EUR |
26,042.5185 STORJ |
0.2637 EUR |
0.2602 EUR |
0.2637 EUR |
0.2628 EUR |