Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-21 |
1.0185 EUR |
719,661.3885 STORJ |
0.9262 EUR |
0.9115 EUR |
1.1211 EUR |
0.9356 EUR |
| 2023-12-20 |
0.9218 EUR |
182,054.7013 STORJ |
0.9519 EUR |
0.9057 EUR |
0.9519 EUR |
0.9197 EUR |
| 2023-12-19 |
0.9708 EUR |
117,509.5270 STORJ |
0.9547 EUR |
0.9303 EUR |
1.0292 EUR |
0.9537 EUR |
| 2023-12-18 |
0.9639 EUR |
180,188.4843 STORJ |
0.9702 EUR |
0.9038 EUR |
1.0142 EUR |
0.9579 EUR |
| 2023-12-17 |
0.9737 EUR |
423,624.0034 STORJ |
0.8566 EUR |
0.8566 EUR |
1.0258 EUR |
1.0069 EUR |
| 2023-12-16 |
0.8480 EUR |
205,659.4430 STORJ |
0.8718 EUR |
0.8083 EUR |
0.9199 EUR |
0.8587 EUR |
| 2023-12-15 |
0.8625 EUR |
575,832.7089 STORJ |
0.7882 EUR |
0.7775 EUR |
0.9200 EUR |
0.8887 EUR |
| 2023-12-14 |
0.7354 EUR |
240,382.3827 STORJ |
0.7202 EUR |
0.6968 EUR |
0.7916 EUR |
0.7692 EUR |
| 2023-12-13 |
0.7154 EUR |
977,801.1805 STORJ |
0.6583 EUR |
0.6329 EUR |
0.7785 EUR |
0.7359 EUR |
| 2023-12-12 |
0.6327 EUR |
85,419.6478 STORJ |
0.6141 EUR |
0.6141 EUR |
0.6576 EUR |
0.6561 EUR |
| 2023-12-11 |
0.6282 EUR |
263,703.9104 STORJ |
0.6634 EUR |
0.5924 EUR |
0.6634 EUR |
0.6117 EUR |