Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.5041 EUR |
315,263.4387 STORJ |
0.4177 EUR |
0.4177 EUR |
0.5649 EUR |
0.5035 EUR |
| 2022-06-18 |
0.4199 EUR |
317,918.7407 STORJ |
0.4497 EUR |
0.3840 EUR |
0.4497 EUR |
0.4026 EUR |
| 2022-06-17 |
0.4618 EUR |
685,078.8384 STORJ |
0.4065 EUR |
0.3978 EUR |
0.4971 EUR |
0.4500 EUR |
| 2022-06-16 |
0.4254 EUR |
920,285.6869 STORJ |
0.3827 EUR |
0.3614 EUR |
0.4928 EUR |
0.4045 EUR |
| 2022-06-15 |
0.3429 EUR |
158,299.4835 STORJ |
0.3558 EUR |
0.3173 EUR |
0.3701 EUR |
0.3691 EUR |
| 2022-06-14 |
0.3477 EUR |
55,381.2533 STORJ |
0.3580 EUR |
0.3304 EUR |
0.3861 EUR |
0.3473 EUR |
| 2022-06-13 |
0.3591 EUR |
209,833.5188 STORJ |
0.4025 EUR |
0.3323 EUR |
0.4025 EUR |
0.3529 EUR |
| 2022-06-12 |
0.4186 EUR |
102,194.8805 STORJ |
0.4498 EUR |
0.4000 EUR |
0.4498 EUR |
0.4200 EUR |
| 2022-06-11 |
0.4665 EUR |
8,130.2576 STORJ |
0.4852 EUR |
0.4410 EUR |
0.4978 EUR |
0.4526 EUR |
| 2022-06-10 |
0.5025 EUR |
56,041.1624 STORJ |
0.5223 EUR |
0.4801 EUR |
0.5236 EUR |
0.4962 EUR |
| 2022-06-09 |
0.5376 EUR |
29,091.2266 STORJ |
0.5319 EUR |
0.5203 EUR |
0.5502 EUR |
0.5312 EUR |
| 2022-06-08 |
0.5490 EUR |
11,581.1895 STORJ |
0.5447 EUR |
0.5285 EUR |
0.5657 EUR |
0.5336 EUR |
| 2022-06-07 |
0.5389 EUR |
21,272.7429 STORJ |
0.5697 EUR |
0.5217 EUR |
0.5697 EUR |
0.5481 EUR |
| 2022-06-06 |
0.5693 EUR |
68,817.0884 STORJ |
0.5455 EUR |
0.5455 EUR |
0.5861 EUR |
0.5590 EUR |
| 2022-06-05 |
0.5418 EUR |
29,103.0631 STORJ |
0.5257 EUR |
0.5139 EUR |
0.5448 EUR |
0.5403 EUR |
| 2022-06-04 |
0.5125 EUR |
2,727.9574 STORJ |
0.5340 EUR |
0.5076 EUR |
0.5340 EUR |
0.5254 EUR |
| 2022-06-03 |
0.5319 EUR |
9,212.0050 STORJ |
0.5580 EUR |
0.5200 EUR |
0.5580 EUR |
0.5286 EUR |
| 2022-06-02 |
0.5544 EUR |
66,379.4174 STORJ |
0.5385 EUR |
0.5257 EUR |
0.5707 EUR |
0.5555 EUR |
| 2022-06-01 |
0.5499 EUR |
47,333.0382 STORJ |
0.5453 EUR |
0.5167 EUR |
0.5700 EUR |
0.5184 EUR |
| 2022-05-31 |
0.5485 EUR |
53,732.0266 STORJ |
0.5531 EUR |
0.5245 EUR |
0.5594 EUR |
0.5477 EUR |
| 2022-05-30 |
0.5326 EUR |
28,254.0626 STORJ |
0.5020 EUR |
0.5020 EUR |
0.5553 EUR |
0.5497 EUR |
| 2022-05-29 |
0.4942 EUR |
29,997.7624 STORJ |
0.4876 EUR |
0.4754 EUR |
0.5184 EUR |
0.5059 EUR |
| 2022-05-28 |
0.4804 EUR |
18,298.6929 STORJ |
0.4752 EUR |
0.4648 EUR |
0.4914 EUR |
0.4898 EUR |
| 2022-05-27 |
0.4707 EUR |
116,286.8057 STORJ |
0.4947 EUR |
0.4575 EUR |
0.5002 EUR |
0.4796 EUR |
| 2022-05-26 |
0.4996 EUR |
113,622.3634 STORJ |
0.5254 EUR |
0.4700 EUR |
0.5363 EUR |
0.4962 EUR |
| 2022-05-25 |
0.5274 EUR |
30,426.3581 STORJ |
0.5380 EUR |
0.5138 EUR |
0.5428 EUR |
0.5285 EUR |
| 2022-05-24 |
0.5251 EUR |
54,413.2021 STORJ |
0.5285 EUR |
0.4920 EUR |
0.5409 EUR |
0.5253 EUR |
| 2022-05-23 |
0.5676 EUR |
47,082.7629 STORJ |
0.5593 EUR |
0.5385 EUR |
0.5854 EUR |
0.5385 EUR |
| 2022-05-22 |
0.5634 EUR |
188,943.3937 STORJ |
0.5222 EUR |
0.5222 EUR |
0.6006 EUR |
0.5586 EUR |
| 2022-05-21 |
0.5085 EUR |
74,637.4629 STORJ |
0.5102 EUR |
0.4881 EUR |
0.5306 EUR |
0.5253 EUR |
| 2022-05-20 |
0.5124 EUR |
67,059.1402 STORJ |
0.5254 EUR |
0.4928 EUR |
0.5469 EUR |
0.5109 EUR |
| 2022-05-19 |
0.4910 EUR |
55,936.7526 STORJ |
0.5125 EUR |
0.4721 EUR |
0.5397 EUR |
0.5197 EUR |
| 2022-05-18 |
0.5351 EUR |
68,794.4670 STORJ |
0.5819 EUR |
0.5081 EUR |
0.5840 EUR |
0.5240 EUR |
| 2022-05-17 |
0.5284 EUR |
20,301.9305 STORJ |
0.5148 EUR |
0.5148 EUR |
0.5670 EUR |
0.5664 EUR |
| 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 |