Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-11 |
0.2843 EUR |
19,860.4209 STORJ |
0.2914 EUR |
0.2748 EUR |
0.2914 EUR |
0.2807 EUR |
| 2023-05-10 |
0.2908 EUR |
25,367.0536 STORJ |
0.2841 EUR |
0.2803 EUR |
0.2964 EUR |
0.2934 EUR |
| 2023-05-09 |
0.2808 EUR |
10,456.4778 STORJ |
0.2804 EUR |
0.2779 EUR |
0.2841 EUR |
0.2832 EUR |
| 2023-05-08 |
0.2808 EUR |
72,576.5974 STORJ |
0.3000 EUR |
0.2670 EUR |
0.3000 EUR |
0.2749 EUR |
| 2023-05-07 |
0.3058 EUR |
8,278.2089 STORJ |
0.3051 EUR |
0.3033 EUR |
0.3092 EUR |
0.3048 EUR |
| 2023-05-06 |
0.3046 EUR |
20,583.4484 STORJ |
0.3120 EUR |
0.3032 EUR |
0.3120 EUR |
0.3079 EUR |
| 2023-05-05 |
0.3129 EUR |
38,062.5488 STORJ |
0.3110 EUR |
0.3079 EUR |
0.3169 EUR |
0.3158 EUR |
| 2023-05-04 |
0.3110 EUR |
11,606.0799 STORJ |
0.3137 EUR |
0.3085 EUR |
0.3140 EUR |
0.3094 EUR |
| 2023-05-03 |
0.3058 EUR |
24,774.1713 STORJ |
0.3051 EUR |
0.3014 EUR |
0.3147 EUR |
0.3146 EUR |
| 2023-05-02 |
0.3082 EUR |
15,861.5725 STORJ |
0.3079 EUR |
0.3052 EUR |
0.3116 EUR |
0.3109 EUR |
| 2023-05-01 |
0.3099 EUR |
34,602.4565 STORJ |
0.3174 EUR |
0.3050 EUR |
0.3174 EUR |
0.3108 EUR |
| 2023-04-30 |
0.3204 EUR |
24,390.4980 STORJ |
0.3243 EUR |
0.3169 EUR |
0.3258 EUR |
0.3177 EUR |
| 2023-04-29 |
0.3259 EUR |
7,168.6809 STORJ |
0.3239 EUR |
0.3236 EUR |
0.3277 EUR |
0.3251 EUR |
| 2023-04-28 |
0.3225 EUR |
25,892.5185 STORJ |
0.3258 EUR |
0.3187 EUR |
0.3258 EUR |
0.3239 EUR |
| 2023-04-27 |
0.3233 EUR |
25,650.0868 STORJ |
0.3199 EUR |
0.3163 EUR |
0.3286 EUR |
0.3258 EUR |
| 2023-04-26 |
0.3241 EUR |
75,575.2693 STORJ |
0.3293 EUR |
0.3047 EUR |
0.3363 EUR |
0.3170 EUR |
| 2023-04-25 |
0.3204 EUR |
40,442.6627 STORJ |
0.3163 EUR |
0.3100 EUR |
0.3303 EUR |
0.3268 EUR |
| 2023-04-24 |
0.3180 EUR |
41,217.6680 STORJ |
0.3277 EUR |
0.3118 EUR |
0.3277 EUR |
0.3184 EUR |
| 2023-04-23 |
0.3223 EUR |
27,465.5331 STORJ |
0.3297 EUR |
0.3171 EUR |
0.3323 EUR |
0.3206 EUR |
| 2023-04-22 |
0.3301 EUR |
17,260.1558 STORJ |
0.3295 EUR |
0.3255 EUR |
0.3338 EUR |
0.3333 EUR |
| 2023-04-21 |
0.3398 EUR |
134,721.6789 STORJ |
0.3412 EUR |
0.3235 EUR |
0.3495 EUR |
0.3247 EUR |
| 2023-04-20 |
0.3383 EUR |
393,092.6085 STORJ |
0.3358 EUR |
0.3277 EUR |
0.3458 EUR |
0.3418 EUR |
| 2023-04-19 |
0.3407 EUR |
137,644.9465 STORJ |
0.3660 EUR |
0.3297 EUR |
0.3684 EUR |
0.3377 EUR |
| 2023-04-18 |
0.3676 EUR |
91,387.1132 STORJ |
0.3600 EUR |
0.3600 EUR |
0.3719 EUR |
0.3689 EUR |
| 2023-04-17 |
0.3649 EUR |
17,437.0726 STORJ |
0.3698 EUR |
0.3593 EUR |
0.3698 EUR |
0.3645 EUR |
| 2023-04-16 |
0.3710 EUR |
47,959.8226 STORJ |
0.3675 EUR |
0.3660 EUR |
0.3758 EUR |
0.3754 EUR |
| 2023-04-15 |
0.3690 EUR |
10,837.2162 STORJ |
0.3698 EUR |
0.3649 EUR |
0.3720 EUR |
0.3693 EUR |
| 2023-04-14 |
0.3698 EUR |
269,276.2107 STORJ |
0.3668 EUR |
0.3618 EUR |
0.3747 EUR |
0.3706 EUR |
| 2023-04-13 |
0.3631 EUR |
38,648.9837 STORJ |
0.3604 EUR |
0.3579 EUR |
0.3669 EUR |
0.3638 EUR |
| 2023-04-12 |
0.3556 EUR |
73,788.9841 STORJ |
0.3599 EUR |
0.3522 EUR |
0.3599 EUR |
0.3573 EUR |
| 2023-04-11 |
0.3697 EUR |
22,297.8651 STORJ |
0.3753 EUR |
0.3656 EUR |
0.3753 EUR |
0.3668 EUR |
| 2023-04-10 |
0.3664 EUR |
62,434.3950 STORJ |
0.3658 EUR |
0.3548 EUR |
0.3740 EUR |
0.3740 EUR |
| 2023-04-09 |
0.3616 EUR |
80,411.2190 STORJ |
0.3696 EUR |
0.3550 EUR |
0.3696 EUR |
0.3691 EUR |
| 2023-04-08 |
0.3873 EUR |
111,978.0865 STORJ |
0.3917 EUR |
0.3667 EUR |
0.3917 EUR |
0.3689 EUR |
| 2023-04-07 |
0.3852 EUR |
394,641.5255 STORJ |
0.3724 EUR |
0.3717 EUR |
0.4005 EUR |
0.3865 EUR |
| 2023-04-06 |
0.3682 EUR |
93,787.2256 STORJ |
0.3717 EUR |
0.3590 EUR |
0.3855 EUR |
0.3664 EUR |
| 2023-04-05 |
0.3746 EUR |
128,767.2724 STORJ |
0.3586 EUR |
0.3586 EUR |
0.3882 EUR |
0.3749 EUR |
| 2023-04-04 |
0.3559 EUR |
72,760.3872 STORJ |
0.3463 EUR |
0.3407 EUR |
0.3663 EUR |
0.3584 EUR |
| 2023-04-03 |
0.3431 EUR |
33,819.4833 STORJ |
0.3465 EUR |
0.3355 EUR |
0.3492 EUR |
0.3419 EUR |
| 2023-04-02 |
0.3596 EUR |
115,849.7894 STORJ |
0.3659 EUR |
0.3473 EUR |
0.3763 EUR |
0.3501 EUR |
| 2023-04-01 |
0.3752 EUR |
309,470.1894 STORJ |
0.3609 EUR |
0.3609 EUR |
0.3900 EUR |
0.3654 EUR |
| 2023-03-31 |
0.3473 EUR |
70,877.4027 STORJ |
0.3479 EUR |
0.3343 EUR |
0.3580 EUR |
0.3568 EUR |
| 2023-03-30 |
0.3478 EUR |
474,636.5851 STORJ |
0.3397 EUR |
0.3292 EUR |
0.3710 EUR |
0.3408 EUR |
| 2023-03-29 |
0.3318 EUR |
41,850.0284 STORJ |
0.3192 EUR |
0.3189 EUR |
0.3393 EUR |
0.3369 EUR |
| 2023-03-28 |
0.3128 EUR |
43,821.0345 STORJ |
0.3066 EUR |
0.3066 EUR |
0.3190 EUR |
0.3190 EUR |
| 2023-03-27 |
0.3150 EUR |
57,870.3561 STORJ |
0.3323 EUR |
0.3054 EUR |
0.3323 EUR |
0.3113 EUR |
| 2023-03-26 |
0.3329 EUR |
2,892.8706 STORJ |
0.3253 EUR |
0.3253 EUR |
0.3368 EUR |
0.3326 EUR |
| 2023-03-25 |
0.3274 EUR |
144,495.0882 STORJ |
0.3292 EUR |
0.3200 EUR |
0.3320 EUR |
0.3253 EUR |
| 2023-03-24 |
0.3432 EUR |
164,090.7688 STORJ |
0.3364 EUR |
0.3226 EUR |
0.4300 EUR |
0.3293 EUR |
| 2023-03-23 |
0.3366 EUR |
21,495.7475 STORJ |
0.3296 EUR |
0.3251 EUR |
0.3408 EUR |
0.3388 EUR |