Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.2373 EUR |
129,953.4999 STORJ |
0.2319 EUR |
0.2210 EUR |
0.2450 EUR |
0.2307 EUR |
| 2025-04-09 |
0.2268 EUR |
7,040.2596 STORJ |
0.2085 EUR |
0.1999 EUR |
0.2337 EUR |
0.2334 EUR |
| 2025-04-08 |
0.2138 EUR |
7,994.3301 STORJ |
0.2178 EUR |
0.2093 EUR |
0.2213 EUR |
0.2103 EUR |
| 2025-04-07 |
0.1998 EUR |
181,166.7540 STORJ |
0.2037 EUR |
0.1919 EUR |
0.2183 EUR |
0.2183 EUR |
| 2025-04-06 |
0.2282 EUR |
292,811.5471 STORJ |
0.2285 EUR |
0.2066 EUR |
0.2374 EUR |
0.2066 EUR |
| 2025-04-05 |
0.2304 EUR |
70,605.7883 STORJ |
0.2271 EUR |
0.2221 EUR |
0.2330 EUR |
0.2242 EUR |
| 2025-04-04 |
0.2250 EUR |
1,817.9192 STORJ |
0.2231 EUR |
0.2202 EUR |
0.2296 EUR |
0.2270 EUR |
| 2025-04-03 |
0.2189 EUR |
24,287.5861 STORJ |
0.2323 EUR |
0.2124 EUR |
0.2343 EUR |
0.2229 EUR |
| 2025-04-02 |
0.2359 EUR |
138,414.4169 STORJ |
0.2339 EUR |
0.2320 EUR |
0.2426 EUR |
0.2404 EUR |
| 2025-04-01 |
0.2484 EUR |
35,421.0417 STORJ |
0.2480 EUR |
0.2451 EUR |
0.2528 EUR |
0.2487 EUR |
| 2025-03-31 |
0.2432 EUR |
16,916.5264 STORJ |
0.2403 EUR |
0.2400 EUR |
0.2481 EUR |
0.2455 EUR |
| 2025-03-30 |
0.2476 EUR |
85,065.7282 STORJ |
0.2485 EUR |
0.2438 EUR |
0.2515 EUR |
0.2438 EUR |
| 2025-03-29 |
0.2496 EUR |
19,010.7178 STORJ |
0.2523 EUR |
0.2450 EUR |
0.2540 EUR |
0.2455 EUR |
| 2025-03-28 |
0.2620 EUR |
19,377.5442 STORJ |
0.2818 EUR |
0.2547 EUR |
0.2818 EUR |
0.2547 EUR |
| 2025-03-27 |
0.2907 EUR |
40,669.4555 STORJ |
0.2860 EUR |
0.2816 EUR |
0.2922 EUR |
0.2856 EUR |
| 2025-03-26 |
0.2895 EUR |
88,025.6246 STORJ |
0.2881 EUR |
0.2822 EUR |
0.2904 EUR |
0.2844 EUR |
| 2025-03-25 |
0.2846 EUR |
39,949.0399 STORJ |
0.2822 EUR |
0.2822 EUR |
0.2909 EUR |
0.2855 EUR |
| 2025-03-24 |
0.2863 EUR |
116,033.9305 STORJ |
0.2674 EUR |
0.2674 EUR |
0.2935 EUR |
0.2825 EUR |
| 2025-03-23 |
0.2718 EUR |
3,935.3408 STORJ |
0.2727 EUR |
0.2673 EUR |
0.2727 EUR |
0.2697 EUR |
| 2025-03-22 |
0.2707 EUR |
5,036.2505 STORJ |
0.2693 EUR |
0.2687 EUR |
0.2762 EUR |
0.2722 EUR |
| 2025-03-21 |
0.2650 EUR |
6,471.0442 STORJ |
0.2704 EUR |
0.2594 EUR |
0.2704 EUR |
0.2661 EUR |
| 2025-03-20 |
0.2725 EUR |
15,627.3882 STORJ |
0.2740 EUR |
0.2682 EUR |
0.2752 EUR |
0.2707 EUR |
| 2025-03-19 |
0.2726 EUR |
421,125.5466 STORJ |
0.2695 EUR |
0.2695 EUR |
0.2817 EUR |
0.2817 EUR |
| 2025-03-18 |
0.2741 EUR |
247,243.7862 STORJ |
0.2690 EUR |
0.2635 EUR |
0.2808 EUR |
0.2656 EUR |
| 2025-03-17 |
0.2691 EUR |
30,523.2175 STORJ |
0.2679 EUR |
0.2649 EUR |
0.2710 EUR |
0.2649 EUR |
| 2025-03-16 |
0.2660 EUR |
33,318.9313 STORJ |
0.2723 EUR |
0.2599 EUR |
0.2724 EUR |
0.2633 EUR |
| 2025-03-15 |
0.2677 EUR |
18,167.2697 STORJ |
0.2653 EUR |
0.2641 EUR |
0.2718 EUR |
0.2718 EUR |
| 2025-03-14 |
0.2622 EUR |
120,100.4086 STORJ |
0.2578 EUR |
0.2576 EUR |
0.2714 EUR |
0.2697 EUR |
| 2025-03-13 |
0.2675 EUR |
59,289.8376 STORJ |
0.2635 EUR |
0.2550 EUR |
0.2721 EUR |
0.2563 EUR |
| 2025-03-12 |
0.2542 EUR |
83,759.3978 STORJ |
0.2469 EUR |
0.2462 EUR |
0.2604 EUR |
0.2589 EUR |
| 2025-03-11 |
0.2401 EUR |
75,393.1048 STORJ |
0.2311 EUR |
0.2269 EUR |
0.2488 EUR |
0.2456 EUR |
| 2025-03-10 |
0.2510 EUR |
121,738.9220 STORJ |
0.2541 EUR |
0.2402 EUR |
0.2635 EUR |
0.2425 EUR |
| 2025-03-09 |
0.2545 EUR |
79,968.5934 STORJ |
0.2481 EUR |
0.2426 EUR |
0.2694 EUR |
0.2441 EUR |
| 2025-03-08 |
0.2760 EUR |
21,635.4424 STORJ |
0.2756 EUR |
0.2728 EUR |
0.2780 EUR |
0.2756 EUR |
| 2025-03-07 |
0.2819 EUR |
16,956.7707 STORJ |
0.2778 EUR |
0.2696 EUR |
0.2877 EUR |
0.2808 EUR |
| 2025-03-06 |
0.2885 EUR |
48,146.1146 STORJ |
0.2885 EUR |
0.2800 EUR |
0.2972 EUR |
0.2800 EUR |
| 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 |