Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.4626 EUR |
9,446.5796 STORJ |
0.4500 EUR |
0.4500 EUR |
0.4779 EUR |
0.4779 EUR |
| 2024-11-20 |
0.4702 EUR |
11,264.5483 STORJ |
0.4764 EUR |
0.4500 EUR |
0.5029 EUR |
0.4767 EUR |
| 2024-11-19 |
0.4874 EUR |
6,202.6791 STORJ |
0.4845 EUR |
0.4738 EUR |
0.5030 EUR |
0.4738 EUR |
| 2024-11-18 |
0.4703 EUR |
1,036.7823 STORJ |
0.4696 EUR |
0.4653 EUR |
0.4802 EUR |
0.4765 EUR |
| 2024-11-17 |
0.4751 EUR |
20,249.6702 STORJ |
0.4689 EUR |
0.4442 EUR |
0.4950 EUR |
0.4442 EUR |
| 2024-11-16 |
0.4740 EUR |
7,781.7165 STORJ |
0.4578 EUR |
0.4326 EUR |
0.4890 EUR |
0.4890 EUR |
| 2024-11-15 |
0.4243 EUR |
4,601.9775 STORJ |
0.4325 EUR |
0.4195 EUR |
0.4372 EUR |
0.4372 EUR |
| 2024-11-14 |
0.4532 EUR |
5,556.4820 STORJ |
0.4542 EUR |
0.4290 EUR |
0.4552 EUR |
0.4473 EUR |
| 2024-11-13 |
0.4409 EUR |
3,687.9634 STORJ |
0.4310 EUR |
0.4212 EUR |
0.4660 EUR |
0.4552 EUR |
| 2024-11-12 |
0.4513 EUR |
12,480.2639 STORJ |
0.4746 EUR |
0.4025 EUR |
0.4850 EUR |
0.4660 EUR |
| 2024-11-11 |
0.4559 EUR |
28,052.6484 STORJ |
0.4660 EUR |
0.4381 EUR |
0.4661 EUR |
0.4654 EUR |
| 2024-11-10 |
0.4602 EUR |
9,878.5016 STORJ |
0.4499 EUR |
0.4324 EUR |
0.4685 EUR |
0.4685 EUR |
| 2024-11-09 |
0.4338 EUR |
1,260.7805 STORJ |
0.4436 EUR |
0.4267 EUR |
0.4571 EUR |
0.4324 EUR |
| 2024-11-08 |
0.4350 EUR |
830.2002 STORJ |
0.4342 EUR |
0.4231 EUR |
0.4571 EUR |
0.4571 EUR |
| 2024-11-07 |
0.4320 EUR |
456.2049 STORJ |
0.4236 EUR |
0.4162 EUR |
0.4531 EUR |
0.4531 EUR |
| 2024-11-06 |
0.4165 EUR |
2,535.1091 STORJ |
0.3942 EUR |
0.3942 EUR |
0.4310 EUR |
0.4310 EUR |
| 2024-11-05 |
0.3898 EUR |
1,163.6119 STORJ |
0.3673 EUR |
0.3673 EUR |
0.3986 EUR |
0.3986 EUR |
| 2024-11-04 |
0.3801 EUR |
1,240.1440 STORJ |
0.3855 EUR |
0.3710 EUR |
0.3866 EUR |
0.3749 EUR |
| 2024-11-03 |
0.3832 EUR |
1,458.9345 STORJ |
0.3890 EUR |
0.3735 EUR |
0.3916 EUR |
0.3916 EUR |
| 2024-11-02 |
0.4199 EUR |
326.2648 STORJ |
0.4256 EUR |
0.4055 EUR |
0.4256 EUR |
0.4183 EUR |
| 2024-11-01 |
0.4055 EUR |
5,380.8043 STORJ |
0.4039 EUR |
0.3990 EUR |
0.4171 EUR |
0.4055 EUR |
| 2024-10-31 |
0.4080 EUR |
6,478.1207 STORJ |
0.4028 EUR |
0.4028 EUR |
0.4549 EUR |
0.4058 EUR |
| 2024-10-30 |
0.4488 EUR |
1,466.7207 STORJ |
0.4345 EUR |
0.4300 EUR |
0.4532 EUR |
0.4532 EUR |
| 2024-10-29 |
0.4461 EUR |
5,207.6202 STORJ |
0.4383 EUR |
0.4300 EUR |
0.4660 EUR |
0.4442 EUR |
| 2024-10-28 |
0.4354 EUR |
843.9626 STORJ |
0.4410 EUR |
0.4283 EUR |
0.4500 EUR |
0.4404 EUR |
| 2024-10-27 |
0.4361 EUR |
441.9675 STORJ |
0.4189 EUR |
0.4189 EUR |
0.4500 EUR |
0.4500 EUR |
| 2024-10-26 |
0.4321 EUR |
3,126.2963 STORJ |
0.4310 EUR |
0.4061 EUR |
0.4500 EUR |
0.4061 EUR |
| 2024-10-25 |
0.4452 EUR |
636.9450 STORJ |
0.4580 EUR |
0.4306 EUR |
0.4988 EUR |
0.4306 EUR |
| 2024-10-24 |
0.4843 EUR |
316.1692 STORJ |
0.4836 EUR |
0.4451 EUR |
0.4992 EUR |
0.4992 EUR |
| 2024-10-23 |
0.4651 EUR |
1,302.5902 STORJ |
0.4660 EUR |
0.4580 EUR |
0.4661 EUR |
0.4580 EUR |
| 2024-10-22 |
0.4987 EUR |
1,620.6934 STORJ |
0.4751 EUR |
0.4751 EUR |
0.5385 EUR |
0.5067 EUR |
| 2024-10-21 |
0.4962 EUR |
5,878.1549 STORJ |
0.5051 EUR |
0.4786 EUR |
0.5667 EUR |
0.5383 EUR |
| 2024-10-20 |
0.5168 EUR |
9,556.9136 STORJ |
0.5220 EUR |
0.5000 EUR |
0.5870 EUR |
0.5440 EUR |
| 2024-10-19 |
0.6250 EUR |
64,117.2610 STORJ |
0.6200 EUR |
0.5440 EUR |
0.7020 EUR |
0.6340 EUR |
| 2024-10-18 |
0.5831 EUR |
4,942.2598 STORJ |
0.5500 EUR |
0.5500 EUR |
0.6183 EUR |
0.5711 EUR |
| 2024-10-17 |
0.5255 EUR |
5,854.7305 STORJ |
0.5234 EUR |
0.5183 EUR |
0.5672 EUR |
0.5672 EUR |
| 2024-10-16 |
0.5586 EUR |
65,444.4264 STORJ |
0.5550 EUR |
0.5139 EUR |
0.5870 EUR |
0.5499 EUR |
| 2024-10-15 |
0.5217 EUR |
30,530.8123 STORJ |
0.4306 EUR |
0.4306 EUR |
0.5620 EUR |
0.5620 EUR |
| 2024-10-14 |
0.4334 EUR |
1,570.3054 STORJ |
0.4233 EUR |
0.3993 EUR |
0.4540 EUR |
0.4345 EUR |
| 2024-10-13 |
0.4186 EUR |
326.8573 STORJ |
0.4032 EUR |
0.4032 EUR |
0.4320 EUR |
0.4320 EUR |
| 2024-10-12 |
0.4049 EUR |
1,622.3789 STORJ |
0.3990 EUR |
0.3971 EUR |
0.4080 EUR |
0.4055 EUR |
| 2024-10-11 |
0.3840 EUR |
1,588.4622 STORJ |
0.3850 EUR |
0.3633 EUR |
0.3850 EUR |
0.3633 EUR |
| 2024-10-10 |
0.3771 EUR |
1,108.3396 STORJ |
0.3777 EUR |
0.3764 EUR |
0.3779 EUR |
0.3764 EUR |
| 2024-10-09 |
0.3707 EUR |
1,281.9365 STORJ |
0.3647 EUR |
0.3643 EUR |
0.3791 EUR |
0.3696 EUR |
| 2024-10-08 |
0.3525 EUR |
311.7254 STORJ |
0.3433 EUR |
0.3433 EUR |
0.3628 EUR |
0.3547 EUR |
| 2024-10-07 |
0.3604 EUR |
1,607.6966 STORJ |
0.3634 EUR |
0.3521 EUR |
0.3644 EUR |
0.3575 EUR |
| 2024-10-06 |
0.0000 EUR |
0.0000 STORJ |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3610 EUR |
| 2024-10-05 |
0.3589 EUR |
173.9466 STORJ |
0.3594 EUR |
0.3565 EUR |
0.3610 EUR |
0.3610 EUR |
| 2024-10-04 |
0.3588 EUR |
406.1344 STORJ |
0.3445 EUR |
0.3413 EUR |
0.3672 EUR |
0.3413 EUR |
| 2024-10-03 |
0.3382 EUR |
461.0664 STORJ |
0.3489 EUR |
0.3226 EUR |
0.3489 EUR |
0.3307 EUR |