Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.4983 EUR |
177,733.1365 STORJ |
0.5321 EUR |
0.4671 EUR |
0.5371 EUR |
0.4973 EUR |
| 2022-05-25 |
0.5234 EUR |
32,105.5233 STORJ |
0.5375 EUR |
0.5134 EUR |
0.5375 EUR |
0.5262 EUR |
| 2022-05-24 |
0.5199 EUR |
24,115.3318 STORJ |
0.5327 EUR |
0.4962 EUR |
0.5454 EUR |
0.5447 EUR |
| 2022-05-23 |
0.5622 EUR |
91,881.0803 STORJ |
0.5607 EUR |
0.5252 EUR |
0.5878 EUR |
0.5277 EUR |
| 2022-05-22 |
0.5631 EUR |
246,593.9173 STORJ |
0.5266 EUR |
0.5202 EUR |
0.6153 EUR |
0.5597 EUR |
| 2022-05-21 |
0.5115 EUR |
29,512.7714 STORJ |
0.5092 EUR |
0.4879 EUR |
0.5306 EUR |
0.5115 EUR |
| 2022-05-20 |
0.5162 EUR |
66,003.7724 STORJ |
0.5293 EUR |
0.4916 EUR |
0.5466 EUR |
0.5159 EUR |
| 2022-05-19 |
0.4960 EUR |
249,242.7292 STORJ |
0.5058 EUR |
0.4707 EUR |
0.5437 EUR |
0.5268 EUR |
| 2022-05-18 |
0.5478 EUR |
104,383.7161 STORJ |
0.5851 EUR |
0.5055 EUR |
0.5851 EUR |
0.5283 EUR |
| 2022-05-17 |
0.5464 EUR |
136,161.8900 STORJ |
0.5185 EUR |
0.5136 EUR |
0.5774 EUR |
0.5774 EUR |
| 2022-05-16 |
0.5270 EUR |
50,639.6620 STORJ |
0.5510 EUR |
0.5054 EUR |
0.5530 EUR |
0.5237 EUR |
| 2022-05-15 |
0.5401 EUR |
39,140.4911 STORJ |
0.5263 EUR |
0.5183 EUR |
0.5696 EUR |
0.5657 EUR |
| 2022-05-14 |
0.4937 EUR |
154,832.4787 STORJ |
0.4992 EUR |
0.4550 EUR |
0.5223 EUR |
0.5155 EUR |
| 2022-05-13 |
0.4951 EUR |
195,013.8540 STORJ |
0.4688 EUR |
0.4688 EUR |
0.5197 EUR |
0.4772 EUR |
| 2022-05-12 |
0.4034 EUR |
397,368.3415 STORJ |
0.4742 EUR |
0.3355 EUR |
0.4869 EUR |
0.4107 EUR |
| 2022-05-11 |
0.5235 EUR |
809,715.2893 STORJ |
0.6359 EUR |
0.4347 EUR |
0.6359 EUR |
0.4688 EUR |
| 2022-05-10 |
0.6185 EUR |
80,509.9985 STORJ |
0.5965 EUR |
0.5712 EUR |
0.6776 EUR |
0.5987 EUR |
| 2022-05-09 |
0.6582 EUR |
327,870.3120 STORJ |
0.7628 EUR |
0.6080 EUR |
0.7628 EUR |
0.6147 EUR |
| 2022-05-08 |
0.7604 EUR |
33,813.2378 STORJ |
0.7678 EUR |
0.7369 EUR |
0.7852 EUR |
0.7448 EUR |
| 2022-05-07 |
0.7845 EUR |
26,619.3329 STORJ |
0.7923 EUR |
0.7467 EUR |
0.8095 EUR |
0.7691 EUR |
| 2022-05-06 |
0.7846 EUR |
56,445.2221 STORJ |
0.8107 EUR |
0.7665 EUR |
0.8135 EUR |
0.8088 EUR |
| 2022-05-05 |
0.8316 EUR |
86,658.7096 STORJ |
0.9081 EUR |
0.7897 EUR |
0.9081 EUR |
0.8077 EUR |
| 2022-05-04 |
0.8681 EUR |
129,852.5637 STORJ |
0.8344 EUR |
0.8253 EUR |
0.8969 EUR |
0.8942 EUR |
| 2022-05-03 |
0.8228 EUR |
17,324.0005 STORJ |
0.8289 EUR |
0.8063 EUR |
0.8651 EUR |
0.8223 EUR |
| 2022-05-02 |
0.8347 EUR |
48,075.4314 STORJ |
0.8622 EUR |
0.8084 EUR |
0.8641 EUR |
0.8404 EUR |
| 2022-05-01 |
0.8042 EUR |
45,969.5152 STORJ |
0.8015 EUR |
0.7758 EUR |
0.8703 EUR |
0.8381 EUR |
| 2022-04-30 |
0.8330 EUR |
39,447.2908 STORJ |
0.9069 EUR |
0.7700 EUR |
0.9088 EUR |
0.7977 EUR |
| 2022-04-29 |
0.9123 EUR |
31,255.1421 STORJ |
0.9541 EUR |
0.8712 EUR |
0.9616 EUR |
0.8926 EUR |
| 2022-04-28 |
0.9698 EUR |
177,180.0190 STORJ |
0.9321 EUR |
0.9321 EUR |
0.9820 EUR |
0.9556 EUR |
| 2022-04-27 |
0.9192 EUR |
25,660.4243 STORJ |
0.9023 EUR |
0.8980 EUR |
0.9412 EUR |
0.9318 EUR |
| 2022-04-26 |
0.9434 EUR |
102,822.9916 STORJ |
0.9848 EUR |
0.8984 EUR |
0.9849 EUR |
0.9155 EUR |
| 2022-04-25 |
0.9379 EUR |
227,449.5412 STORJ |
0.9837 EUR |
0.9170 EUR |
0.9862 EUR |
0.9862 EUR |
| 2022-04-24 |
1.0181 EUR |
384,822.6246 STORJ |
0.9911 EUR |
0.9685 EUR |
1.0835 EUR |
0.9958 EUR |
| 2022-04-23 |
0.9974 EUR |
30,180.6037 STORJ |
1.0044 EUR |
0.9779 EUR |
1.0109 EUR |
1.0083 EUR |
| 2022-04-22 |
1.0205 EUR |
37,409.1285 STORJ |
1.0127 EUR |
0.9981 EUR |
1.0506 EUR |
1.0106 EUR |
| 2022-04-21 |
1.0671 EUR |
335,345.3919 STORJ |
1.0996 EUR |
0.9949 EUR |
1.1127 EUR |
1.0100 EUR |
| 2022-04-20 |
1.2037 EUR |
458,938.9929 STORJ |
1.1664 EUR |
1.0910 EUR |
1.2796 EUR |
1.0910 EUR |
| 2022-04-19 |
1.0603 EUR |
191,288.9519 STORJ |
0.9866 EUR |
0.9758 EUR |
1.1121 EUR |
1.1085 EUR |
| 2022-04-18 |
0.9477 EUR |
39,282.1029 STORJ |
0.9614 EUR |
0.9209 EUR |
0.9831 EUR |
0.9817 EUR |
| 2022-04-17 |
1.0048 EUR |
7,303.1741 STORJ |
1.0148 EUR |
0.9866 EUR |
1.0207 EUR |
0.9978 EUR |
| 2022-04-16 |
0.9938 EUR |
4,926.1999 STORJ |
0.9988 EUR |
0.9736 EUR |
1.0079 EUR |
1.0038 EUR |
| 2022-04-15 |
1.0001 EUR |
9,615.0023 STORJ |
1.0033 EUR |
0.9800 EUR |
1.0281 EUR |
0.9998 EUR |
| 2022-04-14 |
1.0178 EUR |
5,856.6911 STORJ |
1.0364 EUR |
0.9772 EUR |
1.0385 EUR |
0.9928 EUR |
| 2022-04-13 |
1.0106 EUR |
67,105.5124 STORJ |
0.9701 EUR |
0.9689 EUR |
1.0343 EUR |
1.0229 EUR |
| 2022-04-12 |
0.9779 EUR |
142,915.6476 STORJ |
0.9124 EUR |
0.9021 EUR |
1.0400 EUR |
0.9507 EUR |
| 2022-04-11 |
0.9348 EUR |
43,603.8608 STORJ |
1.0037 EUR |
0.9000 EUR |
1.0089 EUR |
0.9143 EUR |
| 2022-04-10 |
1.0411 EUR |
28,919.6360 STORJ |
1.0472 EUR |
1.0121 EUR |
1.0607 EUR |
1.0121 EUR |
| 2022-04-09 |
1.0465 EUR |
23,316.5123 STORJ |
1.0292 EUR |
1.0279 EUR |
1.0622 EUR |
1.0463 EUR |
| 2022-04-08 |
1.0705 EUR |
46,668.6316 STORJ |
1.0624 EUR |
1.0247 EUR |
1.0892 EUR |
1.0334 EUR |
| 2022-04-07 |
1.0457 EUR |
56,918.6132 STORJ |
1.0301 EUR |
0.9947 EUR |
1.0635 EUR |
1.0594 EUR |