Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.6836 EUR |
520,836.0207 STORJ |
0.6719 EUR |
0.6443 EUR |
0.7030 EUR |
0.7029 EUR |
| 2023-11-26 |
0.6708 EUR |
98,135.3104 STORJ |
0.6832 EUR |
0.6447 EUR |
0.6856 EUR |
0.6738 EUR |
| 2023-11-25 |
0.6805 EUR |
82,386.3394 STORJ |
0.6760 EUR |
0.6686 EUR |
0.6954 EUR |
0.6796 EUR |
| 2023-11-24 |
0.6852 EUR |
238,435.7508 STORJ |
0.6911 EUR |
0.6726 EUR |
0.6975 EUR |
0.6795 EUR |
| 2023-11-23 |
0.7218 EUR |
733,517.4662 STORJ |
0.6875 EUR |
0.6792 EUR |
0.7545 EUR |
0.6921 EUR |
| 2023-11-22 |
0.6932 EUR |
499,495.4545 STORJ |
0.6285 EUR |
0.6245 EUR |
0.7115 EUR |
0.6842 EUR |
| 2023-11-21 |
0.6585 EUR |
187,001.7932 STORJ |
0.6984 EUR |
0.6128 EUR |
0.7227 EUR |
0.6257 EUR |
| 2023-11-20 |
0.6903 EUR |
258,457.0868 STORJ |
0.6727 EUR |
0.6715 EUR |
0.7102 EUR |
0.6883 EUR |
| 2023-11-19 |
0.6577 EUR |
150,028.0389 STORJ |
0.6749 EUR |
0.6441 EUR |
0.6815 EUR |
0.6620 EUR |
| 2023-11-18 |
0.6762 EUR |
1,051,905.1161 STORJ |
0.6398 EUR |
0.6392 EUR |
0.7119 EUR |
0.6910 EUR |
| 2023-11-17 |
0.6836 EUR |
4,402,820.8789 STORJ |
0.6116 EUR |
0.6116 EUR |
0.7500 EUR |
0.6397 EUR |
| 2023-11-16 |
0.6431 EUR |
178,062.4362 STORJ |
0.6489 EUR |
0.5990 EUR |
0.7000 EUR |
0.6157 EUR |
| 2023-11-15 |
0.6425 EUR |
517,601.0876 STORJ |
0.6231 EUR |
0.6204 EUR |
0.6699 EUR |
0.6500 EUR |
| 2023-11-14 |
0.7182 EUR |
6,237,293.9356 STORJ |
0.6653 EUR |
0.6060 EUR |
0.7775 EUR |
0.6257 EUR |
| 2023-11-13 |
0.6699 EUR |
248,782.6295 STORJ |
0.6922 EUR |
0.6412 EUR |
0.7091 EUR |
0.6714 EUR |
| 2023-11-12 |
0.7064 EUR |
586,862.4204 STORJ |
0.7141 EUR |
0.6769 EUR |
0.7759 EUR |
0.6972 EUR |
| 2023-11-11 |
0.7068 EUR |
1,484,750.7502 STORJ |
0.7521 EUR |
0.6726 EUR |
0.7587 EUR |
0.7115 EUR |
| 2023-11-10 |
0.7824 EUR |
5,188,969.5378 STORJ |
0.7278 EUR |
0.7129 EUR |
0.9036 EUR |
0.7469 EUR |
| 2023-11-09 |
0.7284 EUR |
11,005,711.2573 STORJ |
0.6421 EUR |
0.6260 EUR |
0.8494 EUR |
0.7429 EUR |
| 2023-11-08 |
0.5896 EUR |
11,884,112.9768 STORJ |
0.4296 EUR |
0.4292 EUR |
0.6800 EUR |
0.6419 EUR |
| 2023-11-07 |
0.4189 EUR |
177,604.8499 STORJ |
0.4277 EUR |
0.4074 EUR |
0.4280 EUR |
0.4227 EUR |
| 2023-11-06 |
0.4281 EUR |
104,587.2090 STORJ |
0.4166 EUR |
0.4121 EUR |
0.4367 EUR |
0.4290 EUR |
| 2023-11-05 |
0.4263 EUR |
65,203.0768 STORJ |
0.4328 EUR |
0.4142 EUR |
0.4336 EUR |
0.4167 EUR |
| 2023-11-04 |
0.4243 EUR |
167,725.2654 STORJ |
0.4205 EUR |
0.4142 EUR |
0.4352 EUR |
0.4326 EUR |
| 2023-11-03 |
0.4252 EUR |
949,421.6474 STORJ |
0.4287 EUR |
0.4146 EUR |
0.4405 EUR |
0.4273 EUR |
| 2023-11-02 |
0.4269 EUR |
361,361.9001 STORJ |
0.4198 EUR |
0.4078 EUR |
0.4399 EUR |
0.4318 EUR |
| 2023-11-01 |
0.4123 EUR |
581,669.8342 STORJ |
0.4083 EUR |
0.3900 EUR |
0.4252 EUR |
0.4203 EUR |
| 2023-10-31 |
0.3980 EUR |
620,790.1715 STORJ |
0.4225 EUR |
0.3793 EUR |
0.4332 EUR |
0.4057 EUR |
| 2023-10-30 |
0.4182 EUR |
354,814.8513 STORJ |
0.4048 EUR |
0.4008 EUR |
0.4332 EUR |
0.4202 EUR |
| 2023-10-29 |
0.4105 EUR |
950,729.7357 STORJ |
0.3762 EUR |
0.3737 EUR |
0.4236 EUR |
0.4042 EUR |
| 2023-10-28 |
0.3786 EUR |
95,473.1164 STORJ |
0.3779 EUR |
0.3755 EUR |
0.3824 EUR |
0.3763 EUR |
| 2023-10-27 |
0.3733 EUR |
104,710.7258 STORJ |
0.3795 EUR |
0.3666 EUR |
0.3810 EUR |
0.3738 EUR |
| 2023-10-26 |
0.3915 EUR |
446,179.2904 STORJ |
0.4009 EUR |
0.3705 EUR |
0.4065 EUR |
0.3833 EUR |
| 2023-10-25 |
0.4025 EUR |
749,838.3668 STORJ |
0.3830 EUR |
0.3830 EUR |
0.4259 EUR |
0.4009 EUR |
| 2023-10-24 |
0.3773 EUR |
349,225.2850 STORJ |
0.3729 EUR |
0.3619 EUR |
0.3888 EUR |
0.3806 EUR |
| 2023-10-23 |
0.3598 EUR |
325,012.7246 STORJ |
0.3567 EUR |
0.3476 EUR |
0.3737 EUR |
0.3696 EUR |
| 2023-10-22 |
0.3552 EUR |
73,023.4294 STORJ |
0.3621 EUR |
0.3480 EUR |
0.3651 EUR |
0.3520 EUR |
| 2023-10-21 |
0.3624 EUR |
101,890.9917 STORJ |
0.3589 EUR |
0.3589 EUR |
0.3670 EUR |
0.3617 EUR |
| 2023-10-20 |
0.3695 EUR |
887,272.8531 STORJ |
0.3486 EUR |
0.3459 EUR |
0.3793 EUR |
0.3604 EUR |
| 2023-10-19 |
0.3509 EUR |
1,699,227.3993 STORJ |
0.3343 EUR |
0.3300 EUR |
0.3698 EUR |
0.3506 EUR |
| 2023-10-18 |
0.3409 EUR |
400,322.0827 STORJ |
0.3521 EUR |
0.3350 EUR |
0.3525 EUR |
0.3374 EUR |
| 2023-10-17 |
0.3621 EUR |
446,465.5332 STORJ |
0.3820 EUR |
0.3447 EUR |
0.3824 EUR |
0.3603 EUR |
| 2023-10-16 |
0.3841 EUR |
275,210.5304 STORJ |
0.3841 EUR |
0.3776 EUR |
0.3982 EUR |
0.3825 EUR |
| 2023-10-15 |
0.3856 EUR |
234,616.3480 STORJ |
0.3890 EUR |
0.3710 EUR |
0.3977 EUR |
0.3851 EUR |
| 2023-10-14 |
0.3859 EUR |
76,412.2827 STORJ |
0.3910 EUR |
0.3832 EUR |
0.3910 EUR |
0.3861 EUR |
| 2023-10-13 |
0.3896 EUR |
218,224.8215 STORJ |
0.3845 EUR |
0.3844 EUR |
0.3965 EUR |
0.3937 EUR |
| 2023-10-12 |
0.3915 EUR |
752,266.1894 STORJ |
0.3963 EUR |
0.3750 EUR |
0.4000 EUR |
0.3880 EUR |
| 2023-10-11 |
0.3976 EUR |
1,268,953.0034 STORJ |
0.4260 EUR |
0.3825 EUR |
0.4260 EUR |
0.3926 EUR |
| 2023-10-10 |
0.4483 EUR |
2,717,203.6762 STORJ |
0.4856 EUR |
0.4247 EUR |
0.4953 EUR |
0.4334 EUR |
| 2023-10-09 |
0.4933 EUR |
2,782,079.0184 STORJ |
0.4430 EUR |
0.4425 EUR |
0.5150 EUR |
0.4867 EUR |