Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.2870 EUR |
86,881.9699 STORJ |
0.2836 EUR |
0.2775 EUR |
0.2907 EUR |
0.2811 EUR |
| 2025-03-04 |
0.2799 EUR |
115,562.9555 STORJ |
0.2683 EUR |
0.2683 EUR |
0.2857 EUR |
0.2700 EUR |
| 2025-03-03 |
0.3355 EUR |
48,423.4915 STORJ |
0.3284 EUR |
0.3190 EUR |
0.3383 EUR |
0.3216 EUR |
| 2025-03-02 |
0.3367 EUR |
210,977.4431 STORJ |
0.3161 EUR |
0.3128 EUR |
0.3386 EUR |
0.3375 EUR |
| 2025-03-01 |
0.3125 EUR |
8,060.4668 STORJ |
0.3134 EUR |
0.3100 EUR |
0.3195 EUR |
0.3100 EUR |
| 2025-02-28 |
0.3214 EUR |
268,994.4738 STORJ |
0.3050 EUR |
0.2972 EUR |
0.3278 EUR |
0.3179 EUR |
| 2025-02-27 |
0.3119 EUR |
10,252.1935 STORJ |
0.3195 EUR |
0.3160 EUR |
0.3250 EUR |
0.3160 EUR |
| 2025-02-26 |
0.3205 EUR |
19,993.4222 STORJ |
0.3200 EUR |
0.3180 EUR |
0.3258 EUR |
0.3180 EUR |
| 2025-02-25 |
0.3120 EUR |
164,867.5615 STORJ |
0.3185 EUR |
0.2998 EUR |
0.3222 EUR |
0.3188 EUR |
| 2025-02-24 |
0.3502 EUR |
105,504.8186 STORJ |
0.3761 EUR |
0.3341 EUR |
0.3790 EUR |
0.3341 EUR |
| 2025-02-23 |
0.3772 EUR |
523,584.8927 STORJ |
0.3665 EUR |
0.3565 EUR |
0.3920 EUR |
0.3690 EUR |
| 2025-02-22 |
0.3566 EUR |
138,488.4087 STORJ |
0.3611 EUR |
0.3490 EUR |
0.3630 EUR |
0.3601 EUR |
| 2025-02-21 |
0.3752 EUR |
329,780.0035 STORJ |
0.3759 EUR |
0.3508 EUR |
0.3818 EUR |
0.3508 EUR |
| 2025-02-20 |
0.3717 EUR |
249,118.1142 STORJ |
0.3751 EUR |
0.3640 EUR |
0.3893 EUR |
0.3648 EUR |
| 2025-02-19 |
0.3559 EUR |
97,141.6724 STORJ |
0.3461 EUR |
0.3400 EUR |
0.3790 EUR |
0.3654 EUR |
| 2025-02-18 |
0.3647 EUR |
422,113.8870 STORJ |
0.3625 EUR |
0.3412 EUR |
0.4025 EUR |
0.3486 EUR |
| 2025-02-17 |
0.3857 EUR |
2,009,304.5623 STORJ |
0.3400 EUR |
0.3400 EUR |
0.4462 EUR |
0.3654 EUR |
| 2025-02-16 |
0.3715 EUR |
1,251,515.8079 STORJ |
0.3250 EUR |
0.3241 EUR |
0.4070 EUR |
0.3466 EUR |
| 2025-02-15 |
0.3271 EUR |
5,596.3324 STORJ |
0.3351 EUR |
0.3233 EUR |
0.3351 EUR |
0.3237 EUR |
| 2025-02-14 |
0.3353 EUR |
11,803.9663 STORJ |
0.3330 EUR |
0.3330 EUR |
0.3404 EUR |
0.3353 EUR |
| 2025-02-13 |
0.3435 EUR |
36,788.5341 STORJ |
0.3397 EUR |
0.3316 EUR |
0.3475 EUR |
0.3328 EUR |
| 2025-02-12 |
0.3215 EUR |
60,924.2504 STORJ |
0.3190 EUR |
0.3131 EUR |
0.3405 EUR |
0.3400 EUR |
| 2025-02-11 |
0.3437 EUR |
98,451.0452 STORJ |
0.3369 EUR |
0.3177 EUR |
0.3508 EUR |
0.3230 EUR |
| 2025-02-10 |
0.3214 EUR |
14,740.6912 STORJ |
0.3219 EUR |
0.3200 EUR |
0.3329 EUR |
0.3329 EUR |
| 2025-02-09 |
0.3241 EUR |
5,735.7478 STORJ |
0.3204 EUR |
0.3075 EUR |
0.3277 EUR |
0.3075 EUR |
| 2025-02-08 |
0.3129 EUR |
6,339.6427 STORJ |
0.3068 EUR |
0.3029 EUR |
0.3192 EUR |
0.3178 EUR |
| 2025-02-07 |
0.3078 EUR |
20,566.9710 STORJ |
0.3045 EUR |
0.3045 EUR |
0.3251 EUR |
0.3059 EUR |
| 2025-02-06 |
0.3140 EUR |
22,298.3880 STORJ |
0.3176 EUR |
0.2997 EUR |
0.3209 EUR |
0.3015 EUR |
| 2025-02-05 |
0.3219 EUR |
31,897.8197 STORJ |
0.3246 EUR |
0.3105 EUR |
0.3252 EUR |
0.3105 EUR |
| 2025-02-04 |
0.3434 EUR |
8,176.0365 STORJ |
0.3449 EUR |
0.3117 EUR |
0.3480 EUR |
0.3222 EUR |
| 2025-02-03 |
0.3055 EUR |
594,186.7404 STORJ |
0.3163 EUR |
0.2692 EUR |
0.3470 EUR |
0.3470 EUR |
| 2025-02-02 |
0.3511 EUR |
136,293.7525 STORJ |
0.3842 EUR |
0.3333 EUR |
0.3870 EUR |
0.3405 EUR |
| 2025-02-01 |
0.4085 EUR |
21,166.7484 STORJ |
0.4194 EUR |
0.3923 EUR |
0.4194 EUR |
0.3923 EUR |
| 2025-01-31 |
0.4182 EUR |
44,728.1612 STORJ |
0.4101 EUR |
0.4101 EUR |
0.4260 EUR |
0.4133 EUR |
| 2025-01-30 |
0.4156 EUR |
90,158.4024 STORJ |
0.4050 EUR |
0.4036 EUR |
0.4180 EUR |
0.4143 EUR |
| 2025-01-29 |
0.3960 EUR |
25,437.2451 STORJ |
0.3875 EUR |
0.3850 EUR |
0.4046 EUR |
0.4022 EUR |
| 2025-01-28 |
0.4033 EUR |
9,455.7271 STORJ |
0.4078 EUR |
0.3937 EUR |
0.4120 EUR |
0.3937 EUR |
| 2025-01-27 |
0.4098 EUR |
87,874.3818 STORJ |
0.4190 EUR |
0.3851 EUR |
0.4190 EUR |
0.3972 EUR |
| 2025-01-26 |
0.4385 EUR |
22,384.4141 STORJ |
0.4304 EUR |
0.4304 EUR |
0.4414 EUR |
0.4359 EUR |
| 2025-01-25 |
0.4180 EUR |
19,411.5476 STORJ |
0.4153 EUR |
0.4146 EUR |
0.4304 EUR |
0.4261 EUR |
| 2025-01-24 |
0.4305 EUR |
22,242.1943 STORJ |
0.4226 EUR |
0.4204 EUR |
0.4397 EUR |
0.4204 EUR |
| 2025-01-23 |
0.4310 EUR |
68,800.9723 STORJ |
0.4353 EUR |
0.4197 EUR |
0.4367 EUR |
0.4214 EUR |
| 2025-01-22 |
0.4481 EUR |
3,648.0510 STORJ |
0.4481 EUR |
0.4430 EUR |
0.4515 EUR |
0.4438 EUR |
| 2025-01-21 |
0.4415 EUR |
70,688.4146 STORJ |
0.4285 EUR |
0.4245 EUR |
0.4565 EUR |
0.4503 EUR |
| 2025-01-20 |
0.4503 EUR |
182,886.8394 STORJ |
0.4400 EUR |
0.4300 EUR |
0.4800 EUR |
0.4482 EUR |
| 2025-01-19 |
0.4592 EUR |
301,998.4225 STORJ |
0.4796 EUR |
0.4400 EUR |
0.4854 EUR |
0.4505 EUR |
| 2025-01-18 |
0.5039 EUR |
38,204.2093 STORJ |
0.5165 EUR |
0.4716 EUR |
0.5185 EUR |
0.4751 EUR |
| 2025-01-17 |
0.5096 EUR |
117,458.2425 STORJ |
0.4977 EUR |
0.4953 EUR |
0.5192 EUR |
0.5189 EUR |
| 2025-01-16 |
0.5001 EUR |
49,659.6213 STORJ |
0.5126 EUR |
0.4900 EUR |
0.5129 EUR |
0.4934 EUR |
| 2025-01-15 |
0.5010 EUR |
102,586.1591 STORJ |
0.4970 EUR |
0.4772 EUR |
0.5200 EUR |
0.5168 EUR |