Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.6201 EUR |
21,577.6402 STORJ |
0.6188 EUR |
0.6122 EUR |
0.6252 EUR |
0.6216 EUR |
| 2024-02-08 |
0.6165 EUR |
36,626.7257 STORJ |
0.6145 EUR |
0.6052 EUR |
0.6339 EUR |
0.6086 EUR |
| 2024-02-07 |
0.6161 EUR |
64,808.2468 STORJ |
0.6043 EUR |
0.6013 EUR |
0.6241 EUR |
0.6190 EUR |
| 2024-02-06 |
0.6037 EUR |
58,193.8891 STORJ |
0.5815 EUR |
0.5815 EUR |
0.6176 EUR |
0.6060 EUR |
| 2024-02-05 |
0.5780 EUR |
31,838.6591 STORJ |
0.5700 EUR |
0.5700 EUR |
0.5874 EUR |
0.5793 EUR |
| 2024-02-04 |
0.5796 EUR |
42,229.4752 STORJ |
0.5839 EUR |
0.5722 EUR |
0.5921 EUR |
0.5760 EUR |
| 2024-02-03 |
0.5967 EUR |
111,437.3487 STORJ |
0.6082 EUR |
0.5865 EUR |
0.6082 EUR |
0.5916 EUR |
| 2024-02-02 |
0.6144 EUR |
75,543.8382 STORJ |
0.5952 EUR |
0.5952 EUR |
0.6299 EUR |
0.6069 EUR |
| 2024-02-01 |
0.5912 EUR |
69,247.8224 STORJ |
0.5983 EUR |
0.5747 EUR |
0.6168 EUR |
0.5933 EUR |
| 2024-01-31 |
0.6061 EUR |
132,169.4638 STORJ |
0.6219 EUR |
0.5887 EUR |
0.6312 EUR |
0.6050 EUR |
| 2024-01-30 |
0.6324 EUR |
171,704.0935 STORJ |
0.6401 EUR |
0.6201 EUR |
0.6664 EUR |
0.6242 EUR |
| 2024-01-29 |
0.6376 EUR |
391,787.6395 STORJ |
0.5620 EUR |
0.5620 EUR |
0.6671 EUR |
0.6436 EUR |
| 2024-01-28 |
0.5740 EUR |
82,412.0709 STORJ |
0.5940 EUR |
0.5597 EUR |
0.5940 EUR |
0.5686 EUR |
| 2024-01-27 |
0.5661 EUR |
93,527.4574 STORJ |
0.5400 EUR |
0.5362 EUR |
0.5849 EUR |
0.5782 EUR |
| 2024-01-26 |
0.5221 EUR |
99,244.7171 STORJ |
0.4923 EUR |
0.4900 EUR |
0.5442 EUR |
0.5368 EUR |
| 2024-01-25 |
0.4997 EUR |
70,727.1519 STORJ |
0.4904 EUR |
0.4866 EUR |
0.5253 EUR |
0.4977 EUR |
| 2024-01-24 |
0.4830 EUR |
53,567.6928 STORJ |
0.4827 EUR |
0.4740 EUR |
0.4893 EUR |
0.4835 EUR |
| 2024-01-23 |
0.4709 EUR |
85,043.4231 STORJ |
0.4946 EUR |
0.4500 EUR |
0.4994 EUR |
0.4651 EUR |
| 2024-01-22 |
0.5077 EUR |
201,564.2714 STORJ |
0.5293 EUR |
0.4740 EUR |
0.5293 EUR |
0.4967 EUR |
| 2024-01-21 |
0.5501 EUR |
50,418.1204 STORJ |
0.5255 EUR |
0.5228 EUR |
0.5600 EUR |
0.5420 EUR |
| 2024-01-20 |
0.5195 EUR |
47,919.0484 STORJ |
0.5154 EUR |
0.5096 EUR |
0.5420 EUR |
0.5293 EUR |
| 2024-01-19 |
0.5100 EUR |
69,878.0368 STORJ |
0.5225 EUR |
0.4870 EUR |
0.5225 EUR |
0.5134 EUR |
| 2024-01-18 |
0.5273 EUR |
93,671.8777 STORJ |
0.5510 EUR |
0.5116 EUR |
0.5543 EUR |
0.5202 EUR |
| 2024-01-17 |
0.5534 EUR |
27,049.6510 STORJ |
0.5633 EUR |
0.5482 EUR |
0.5642 EUR |
0.5513 EUR |
| 2024-01-16 |
0.5534 EUR |
18,705.9631 STORJ |
0.5499 EUR |
0.5441 EUR |
0.5637 EUR |
0.5616 EUR |
| 2024-01-15 |
0.5497 EUR |
51,746.4149 STORJ |
0.5519 EUR |
0.5410 EUR |
0.5602 EUR |
0.5496 EUR |
| 2024-01-14 |
0.5632 EUR |
25,042.5728 STORJ |
0.5735 EUR |
0.5471 EUR |
0.5736 EUR |
0.5573 EUR |
| 2024-01-13 |
0.5696 EUR |
42,378.5098 STORJ |
0.5705 EUR |
0.5441 EUR |
0.5812 EUR |
0.5724 EUR |
| 2024-01-12 |
0.5754 EUR |
145,918.0262 STORJ |
0.5619 EUR |
0.5300 EUR |
0.6045 EUR |
0.5511 EUR |
| 2024-01-11 |
0.5655 EUR |
125,760.7062 STORJ |
0.5581 EUR |
0.5472 EUR |
0.5827 EUR |
0.5581 EUR |
| 2024-01-10 |
0.5278 EUR |
127,826.6448 STORJ |
0.5182 EUR |
0.4986 EUR |
0.5700 EUR |
0.5667 EUR |
| 2024-01-09 |
0.5294 EUR |
107,333.5728 STORJ |
0.5598 EUR |
0.4987 EUR |
0.5634 EUR |
0.5171 EUR |
| 2024-01-08 |
0.5213 EUR |
209,488.7756 STORJ |
0.5376 EUR |
0.4778 EUR |
0.5638 EUR |
0.5608 EUR |
| 2024-01-07 |
0.5644 EUR |
81,208.7979 STORJ |
0.5771 EUR |
0.5473 EUR |
0.5838 EUR |
0.5528 EUR |
| 2024-01-06 |
0.5700 EUR |
74,459.0087 STORJ |
0.5822 EUR |
0.5377 EUR |
0.6062 EUR |
0.5712 EUR |
| 2024-01-05 |
0.5788 EUR |
317,179.0001 STORJ |
0.5997 EUR |
0.5500 EUR |
0.6238 EUR |
0.5759 EUR |
| 2024-01-04 |
0.5780 EUR |
265,237.8460 STORJ |
0.5853 EUR |
0.5616 EUR |
0.6025 EUR |
0.5896 EUR |
| 2024-01-03 |
0.5802 EUR |
721,454.2425 STORJ |
0.6600 EUR |
0.5000 EUR |
0.6688 EUR |
0.5771 EUR |
| 2024-01-02 |
0.6563 EUR |
116,634.1507 STORJ |
0.6515 EUR |
0.6436 EUR |
0.6679 EUR |
0.6575 EUR |
| 2024-01-01 |
0.6410 EUR |
313,152.9309 STORJ |
0.6374 EUR |
0.6170 EUR |
0.6616 EUR |
0.6495 EUR |
| 2023-12-31 |
0.6467 EUR |
120,497.0684 STORJ |
0.6623 EUR |
0.6050 EUR |
0.6736 EUR |
0.6311 EUR |
| 2023-12-30 |
0.6583 EUR |
326,786.4066 STORJ |
0.6464 EUR |
0.6455 EUR |
0.6796 EUR |
0.6620 EUR |
| 2023-12-29 |
0.6424 EUR |
180,275.5985 STORJ |
0.6555 EUR |
0.6261 EUR |
0.6631 EUR |
0.6362 EUR |
| 2023-12-28 |
0.6642 EUR |
313,348.2286 STORJ |
0.6887 EUR |
0.6366 EUR |
0.7043 EUR |
0.6507 EUR |
| 2023-12-27 |
0.6765 EUR |
333,554.9392 STORJ |
0.7203 EUR |
0.6600 EUR |
0.7203 EUR |
0.7000 EUR |
| 2023-12-26 |
0.7165 EUR |
422,836.4181 STORJ |
0.7436 EUR |
0.6657 EUR |
0.7688 EUR |
0.7163 EUR |
| 2023-12-25 |
0.7448 EUR |
306,060.2896 STORJ |
0.7420 EUR |
0.7222 EUR |
0.7600 EUR |
0.7436 EUR |
| 2023-12-24 |
0.7573 EUR |
314,459.2010 STORJ |
0.8079 EUR |
0.7402 EUR |
0.8591 EUR |
0.7487 EUR |
| 2023-12-23 |
0.7759 EUR |
502,538.6668 STORJ |
0.8398 EUR |
0.7386 EUR |
0.8398 EUR |
0.7915 EUR |
| 2023-12-22 |
0.8767 EUR |
600,084.9233 STORJ |
0.9269 EUR |
0.8298 EUR |
1.0600 EUR |
0.8411 EUR |