Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.5182 EUR |
148,039.0725 STORJ |
0.5727 EUR |
0.5016 EUR |
0.5727 EUR |
0.5152 EUR |
| 2022-05-15 |
0.5327 EUR |
215,841.0962 STORJ |
0.5221 EUR |
0.5158 EUR |
0.5605 EUR |
0.5605 EUR |
| 2022-05-14 |
0.4971 EUR |
106,968.7040 STORJ |
0.4810 EUR |
0.4589 EUR |
0.5299 EUR |
0.5105 EUR |
| 2022-05-13 |
0.4959 EUR |
210,742.5970 STORJ |
0.4276 EUR |
0.4276 EUR |
0.5205 EUR |
0.4772 EUR |
| 2022-05-12 |
0.4118 EUR |
463,417.0568 STORJ |
0.4754 EUR |
0.3344 EUR |
0.5021 EUR |
0.4157 EUR |
| 2022-05-11 |
0.5214 EUR |
372,766.1204 STORJ |
0.6214 EUR |
0.4336 EUR |
0.6381 EUR |
0.4783 EUR |
| 2022-05-10 |
0.6159 EUR |
209,154.5857 STORJ |
0.5935 EUR |
0.5770 EUR |
0.6779 EUR |
0.6245 EUR |
| 2022-05-09 |
0.6467 EUR |
115,081.6940 STORJ |
0.7487 EUR |
0.6073 EUR |
0.7530 EUR |
0.6342 EUR |
| 2022-05-08 |
0.7551 EUR |
57,714.1474 STORJ |
0.7666 EUR |
0.7359 EUR |
0.7834 EUR |
0.7430 EUR |
| 2022-05-07 |
0.7935 EUR |
29,104.9656 STORJ |
0.8065 EUR |
0.7594 EUR |
0.8095 EUR |
0.7594 EUR |
| 2022-05-06 |
0.7928 EUR |
73,221.9941 STORJ |
0.8136 EUR |
0.7683 EUR |
0.8140 EUR |
0.8034 EUR |
| 2022-05-05 |
0.8328 EUR |
20,922.4806 STORJ |
0.9003 EUR |
0.7914 EUR |
0.9046 EUR |
0.8175 EUR |
| 2022-05-04 |
0.8559 EUR |
70,369.5889 STORJ |
0.8220 EUR |
0.8220 EUR |
0.8950 EUR |
0.8941 EUR |
| 2022-05-03 |
0.8360 EUR |
20,709.4547 STORJ |
0.8470 EUR |
0.8050 EUR |
0.8676 EUR |
0.8218 EUR |
| 2022-05-02 |
0.8280 EUR |
42,878.4808 STORJ |
0.8645 EUR |
0.8100 EUR |
0.8645 EUR |
0.8413 EUR |
| 2022-05-01 |
0.8081 EUR |
68,352.8942 STORJ |
0.8059 EUR |
0.7774 EUR |
0.8606 EUR |
0.8395 EUR |
| 2022-04-30 |
0.8624 EUR |
53,052.3976 STORJ |
0.8981 EUR |
0.7856 EUR |
0.9108 EUR |
0.7960 EUR |
| 2022-04-29 |
0.9003 EUR |
99,126.6235 STORJ |
0.9481 EUR |
0.8703 EUR |
0.9482 EUR |
0.8853 EUR |
| 2022-04-28 |
0.9582 EUR |
55,585.9592 STORJ |
0.9403 EUR |
0.9359 EUR |
0.9760 EUR |
0.9597 EUR |
| 2022-04-27 |
0.9340 EUR |
14,138.3897 STORJ |
0.9023 EUR |
0.8920 EUR |
0.9407 EUR |
0.9347 EUR |
| 2022-04-26 |
0.9462 EUR |
25,137.5412 STORJ |
0.9873 EUR |
0.9019 EUR |
0.9873 EUR |
0.9197 EUR |
| 2022-04-25 |
0.9440 EUR |
56,903.6430 STORJ |
0.9883 EUR |
0.9193 EUR |
0.9907 EUR |
0.9782 EUR |
| 2022-04-24 |
1.0269 EUR |
144,547.1876 STORJ |
1.0123 EUR |
0.9793 EUR |
1.0800 EUR |
0.9975 EUR |
| 2022-04-23 |
0.9968 EUR |
12,893.7396 STORJ |
1.0088 EUR |
0.9795 EUR |
1.0119 EUR |
1.0075 EUR |
| 2022-04-22 |
1.0248 EUR |
53,422.4818 STORJ |
1.0201 EUR |
1.0033 EUR |
1.0536 EUR |
1.0099 EUR |
| 2022-04-21 |
1.0653 EUR |
115,227.3514 STORJ |
1.0988 EUR |
0.9967 EUR |
1.1109 EUR |
1.0089 EUR |
| 2022-04-20 |
1.1882 EUR |
363,037.0667 STORJ |
1.1482 EUR |
1.0887 EUR |
1.2813 EUR |
1.1035 EUR |
| 2022-04-19 |
1.0377 EUR |
71,033.9794 STORJ |
0.9890 EUR |
0.9759 EUR |
1.0900 EUR |
1.0611 EUR |
| 2022-04-18 |
0.9447 EUR |
60,182.8471 STORJ |
0.9618 EUR |
0.9151 EUR |
0.9825 EUR |
0.9780 EUR |
| 2022-04-17 |
1.0008 EUR |
30,186.6950 STORJ |
1.0118 EUR |
0.9778 EUR |
1.0186 EUR |
0.9778 EUR |
| 2022-04-16 |
0.9872 EUR |
2,639.7196 STORJ |
0.9984 EUR |
0.9700 EUR |
1.0088 EUR |
1.0088 EUR |
| 2022-04-15 |
1.0057 EUR |
23,778.3842 STORJ |
1.0200 EUR |
0.9757 EUR |
1.0294 EUR |
0.9972 EUR |
| 2022-04-14 |
1.0046 EUR |
39,321.1896 STORJ |
1.0419 EUR |
0.9809 EUR |
1.0419 EUR |
0.9993 EUR |
| 2022-04-13 |
1.0098 EUR |
58,440.5829 STORJ |
0.9713 EUR |
0.9701 EUR |
1.0339 EUR |
1.0339 EUR |
| 2022-04-12 |
0.9696 EUR |
97,658.1586 STORJ |
0.9126 EUR |
0.9010 EUR |
1.0310 EUR |
0.9670 EUR |
| 2022-04-11 |
0.9604 EUR |
40,389.8314 STORJ |
1.0077 EUR |
0.9008 EUR |
1.0095 EUR |
0.9173 EUR |
| 2022-04-10 |
1.0399 EUR |
6,853.0458 STORJ |
1.0470 EUR |
1.0186 EUR |
1.0599 EUR |
1.0300 EUR |
| 2022-04-09 |
1.0497 EUR |
14,658.1736 STORJ |
1.0385 EUR |
1.0233 EUR |
1.0626 EUR |
1.0516 EUR |
| 2022-04-08 |
1.0679 EUR |
77,408.2827 STORJ |
1.0679 EUR |
1.0200 EUR |
1.0891 EUR |
1.0214 EUR |
| 2022-04-07 |
1.0484 EUR |
53,998.1489 STORJ |
1.0200 EUR |
0.9900 EUR |
1.0650 EUR |
1.0482 EUR |
| 2022-04-06 |
1.0816 EUR |
184,270.3966 STORJ |
1.1643 EUR |
1.0327 EUR |
1.1651 EUR |
1.0652 EUR |
| 2022-04-05 |
1.2112 EUR |
49,647.5459 STORJ |
1.2228 EUR |
1.1828 EUR |
1.2483 EUR |
1.1938 EUR |
| 2022-04-04 |
1.3037 EUR |
230,750.9670 STORJ |
1.3118 EUR |
1.1732 EUR |
1.4842 EUR |
1.2391 EUR |
| 2022-04-03 |
1.2916 EUR |
61,718.9865 STORJ |
1.2813 EUR |
1.2316 EUR |
1.3456 EUR |
1.3095 EUR |
| 2022-04-02 |
1.2805 EUR |
48,331.6746 STORJ |
1.2458 EUR |
1.2383 EUR |
1.3276 EUR |
1.2846 EUR |
| 2022-04-01 |
1.1975 EUR |
36,649.3330 STORJ |
1.2069 EUR |
1.1451 EUR |
1.2431 EUR |
1.2365 EUR |
| 2022-03-31 |
1.2614 EUR |
58,697.8197 STORJ |
1.2744 EUR |
1.1784 EUR |
1.3167 EUR |
1.2118 EUR |
| 2022-03-30 |
1.2928 EUR |
123,129.5866 STORJ |
1.2093 EUR |
1.1562 EUR |
1.3648 EUR |
1.2670 EUR |
| 2022-03-29 |
1.2045 EUR |
73,526.0203 STORJ |
1.1808 EUR |
1.1707 EUR |
1.2385 EUR |
1.1873 EUR |
| 2022-03-28 |
1.2208 EUR |
119,029.7204 STORJ |
1.2200 EUR |
1.1961 EUR |
1.2519 EUR |
1.2045 EUR |