Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-12 |
0.2908 EUR |
67,991.4031 STORJ |
0.3000 EUR |
0.2896 EUR |
0.3008 EUR |
0.2955 EUR |
| 2022-12-11 |
0.3086 EUR |
20,965.0948 STORJ |
0.3085 EUR |
0.3022 EUR |
0.3114 EUR |
0.3042 EUR |
| 2022-12-10 |
0.3066 EUR |
69,074.9938 STORJ |
0.3043 EUR |
0.3036 EUR |
0.3125 EUR |
0.3074 EUR |
| 2022-12-09 |
0.3045 EUR |
44,849.7231 STORJ |
0.3045 EUR |
0.3013 EUR |
0.3071 EUR |
0.3029 EUR |
| 2022-12-08 |
0.3010 EUR |
49,695.6500 STORJ |
0.2986 EUR |
0.2974 EUR |
0.3044 EUR |
0.3039 EUR |
| 2022-12-07 |
0.3055 EUR |
32,526.8604 STORJ |
0.3158 EUR |
0.2956 EUR |
0.3158 EUR |
0.2965 EUR |
| 2022-12-06 |
0.3109 EUR |
46,076.6572 STORJ |
0.3128 EUR |
0.3080 EUR |
0.3138 EUR |
0.3126 EUR |
| 2022-12-05 |
0.3170 EUR |
26,165.0422 STORJ |
0.3175 EUR |
0.3082 EUR |
0.3213 EUR |
0.3129 EUR |
| 2022-12-04 |
0.3137 EUR |
33,641.9761 STORJ |
0.3123 EUR |
0.3122 EUR |
0.3156 EUR |
0.3151 EUR |
| 2022-12-03 |
0.3208 EUR |
198,136.3411 STORJ |
0.3210 EUR |
0.3147 EUR |
0.3295 EUR |
0.3163 EUR |
| 2022-12-02 |
0.3186 EUR |
30,061.6729 STORJ |
0.3198 EUR |
0.3115 EUR |
0.3212 EUR |
0.3201 EUR |
| 2022-12-01 |
0.3216 EUR |
12,771.8979 STORJ |
0.3233 EUR |
0.3163 EUR |
0.3245 EUR |
0.3188 EUR |
| 2022-11-30 |
0.3232 EUR |
55,904.1406 STORJ |
0.3188 EUR |
0.3188 EUR |
0.3285 EUR |
0.3285 EUR |
| 2022-11-29 |
0.3141 EUR |
51,399.3099 STORJ |
0.3128 EUR |
0.3113 EUR |
0.3178 EUR |
0.3123 EUR |
| 2022-11-28 |
0.3072 EUR |
47,026.9661 STORJ |
0.3196 EUR |
0.3017 EUR |
0.3196 EUR |
0.3112 EUR |
| 2022-11-27 |
0.3271 EUR |
49,403.2249 STORJ |
0.3205 EUR |
0.3205 EUR |
0.3358 EUR |
0.3268 EUR |
| 2022-11-26 |
0.3248 EUR |
47,500.8275 STORJ |
0.3228 EUR |
0.3171 EUR |
0.3277 EUR |
0.3192 EUR |
| 2022-11-25 |
0.3235 EUR |
24,279.7170 STORJ |
0.3329 EUR |
0.3161 EUR |
0.3329 EUR |
0.3207 EUR |
| 2022-11-24 |
0.3314 EUR |
70,201.9977 STORJ |
0.3360 EUR |
0.3244 EUR |
0.3360 EUR |
0.3282 EUR |
| 2022-11-23 |
0.3280 EUR |
81,706.8211 STORJ |
0.3241 EUR |
0.3196 EUR |
0.3367 EUR |
0.3367 EUR |
| 2022-11-22 |
0.3225 EUR |
161,517.7552 STORJ |
0.3373 EUR |
0.3006 EUR |
0.3417 EUR |
0.3203 EUR |
| 2022-11-21 |
0.3374 EUR |
1,380,501.0627 STORJ |
0.3103 EUR |
0.2957 EUR |
0.3639 EUR |
0.3311 EUR |
| 2022-11-20 |
0.3168 EUR |
172,687.0444 STORJ |
0.3140 EUR |
0.3000 EUR |
0.3326 EUR |
0.3000 EUR |
| 2022-11-19 |
0.3086 EUR |
401,102.3133 STORJ |
0.2980 EUR |
0.2965 EUR |
0.3219 EUR |
0.3092 EUR |
| 2022-11-18 |
0.2945 EUR |
147,786.3843 STORJ |
0.2949 EUR |
0.2914 EUR |
0.2987 EUR |
0.2975 EUR |
| 2022-11-17 |
0.2928 EUR |
80,117.5111 STORJ |
0.3023 EUR |
0.2877 EUR |
0.3023 EUR |
0.2921 EUR |
| 2022-11-16 |
0.2954 EUR |
165,923.7760 STORJ |
0.3024 EUR |
0.2902 EUR |
0.3097 EUR |
0.2956 EUR |
| 2022-11-15 |
0.3006 EUR |
123,580.5667 STORJ |
0.2869 EUR |
0.2869 EUR |
0.3145 EUR |
0.2967 EUR |
| 2022-11-14 |
0.2805 EUR |
182,802.4519 STORJ |
0.2768 EUR |
0.2672 EUR |
0.2877 EUR |
0.2836 EUR |
| 2022-11-13 |
0.2885 EUR |
43,300.7445 STORJ |
0.2943 EUR |
0.2790 EUR |
0.3013 EUR |
0.2821 EUR |
| 2022-11-12 |
0.3058 EUR |
76,146.1349 STORJ |
0.3088 EUR |
0.2929 EUR |
0.3155 EUR |
0.2943 EUR |
| 2022-11-11 |
0.3072 EUR |
189,504.1745 STORJ |
0.3296 EUR |
0.2962 EUR |
0.3379 EUR |
0.3032 EUR |
| 2022-11-10 |
0.3125 EUR |
384,441.8860 STORJ |
0.2832 EUR |
0.2832 EUR |
0.3296 EUR |
0.3278 EUR |
| 2022-11-09 |
0.3220 EUR |
162,926.1037 STORJ |
0.3700 EUR |
0.2759 EUR |
0.3700 EUR |
0.2827 EUR |
| 2022-11-08 |
0.3774 EUR |
212,763.6053 STORJ |
0.4665 EUR |
0.3200 EUR |
0.4696 EUR |
0.3635 EUR |
| 2022-11-07 |
0.4580 EUR |
235,281.4643 STORJ |
0.4594 EUR |
0.4525 EUR |
0.4814 EUR |
0.4584 EUR |
| 2022-11-06 |
0.4764 EUR |
82,987.9301 STORJ |
0.4842 EUR |
0.4594 EUR |
0.4850 EUR |
0.4594 EUR |
| 2022-11-05 |
0.4926 EUR |
72,685.7929 STORJ |
0.5000 EUR |
0.4812 EUR |
0.5012 EUR |
0.4842 EUR |
| 2022-11-04 |
0.4874 EUR |
263,288.4707 STORJ |
0.4860 EUR |
0.4787 EUR |
0.5064 EUR |
0.4945 EUR |
| 2022-11-03 |
0.5056 EUR |
674,659.1174 STORJ |
0.4606 EUR |
0.4556 EUR |
0.5388 EUR |
0.4834 EUR |
| 2022-11-02 |
0.4657 EUR |
173,348.0509 STORJ |
0.4563 EUR |
0.4398 EUR |
0.4858 EUR |
0.4526 EUR |
| 2022-11-01 |
0.4647 EUR |
229,793.8389 STORJ |
0.4458 EUR |
0.4458 EUR |
0.4783 EUR |
0.4557 EUR |
| 2022-10-31 |
0.4372 EUR |
28,660.2248 STORJ |
0.4370 EUR |
0.4300 EUR |
0.4443 EUR |
0.4435 EUR |
| 2022-10-30 |
0.4449 EUR |
39,933.7929 STORJ |
0.4456 EUR |
0.4344 EUR |
0.4579 EUR |
0.4370 EUR |
| 2022-10-29 |
0.4426 EUR |
78,515.4501 STORJ |
0.4330 EUR |
0.4330 EUR |
0.4527 EUR |
0.4477 EUR |
| 2022-10-28 |
0.4192 EUR |
41,010.6879 STORJ |
0.4220 EUR |
0.4150 EUR |
0.4332 EUR |
0.4332 EUR |
| 2022-10-27 |
0.4374 EUR |
59,516.6276 STORJ |
0.4269 EUR |
0.4269 EUR |
0.4473 EUR |
0.4274 EUR |
| 2022-10-26 |
0.4281 EUR |
28,250.2032 STORJ |
0.4254 EUR |
0.4232 EUR |
0.4320 EUR |
0.4287 EUR |
| 2022-10-25 |
0.4238 EUR |
23,074.0532 STORJ |
0.4215 EUR |
0.4159 EUR |
0.4319 EUR |
0.4239 EUR |
| 2022-10-24 |
0.4141 EUR |
16,039.1842 STORJ |
0.4176 EUR |
0.4098 EUR |
0.4196 EUR |
0.4173 EUR |