Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.4942 EUR |
7,448.2089 STORJ |
0.4954 EUR |
0.4937 EUR |
0.4958 EUR |
0.4939 EUR |
| 2024-12-24 |
0.5162 EUR |
96,789.8723 STORJ |
0.4678 EUR |
0.4676 EUR |
0.6159 EUR |
0.4874 EUR |
| 2024-12-23 |
0.4327 EUR |
36,055.3613 STORJ |
0.4375 EUR |
0.4000 EUR |
0.4520 EUR |
0.4515 EUR |
| 2024-12-22 |
0.4327 EUR |
936.2008 STORJ |
0.4498 EUR |
0.4304 EUR |
0.4498 EUR |
0.4304 EUR |
| 2024-12-21 |
0.4629 EUR |
6,731.1085 STORJ |
0.4517 EUR |
0.4258 EUR |
0.4771 EUR |
0.4304 EUR |
| 2024-12-20 |
0.4325 EUR |
10,318.4248 STORJ |
0.4133 EUR |
0.3990 EUR |
0.4654 EUR |
0.4484 EUR |
| 2024-12-19 |
0.4408 EUR |
2,633.3607 STORJ |
0.4600 EUR |
0.4310 EUR |
0.4743 EUR |
0.4659 EUR |
| 2024-12-18 |
0.4927 EUR |
19,327.5288 STORJ |
0.5030 EUR |
0.4660 EUR |
0.5308 EUR |
0.4739 EUR |
| 2024-12-17 |
0.5429 EUR |
9,670.9844 STORJ |
0.5279 EUR |
0.5101 EUR |
0.5656 EUR |
0.5176 EUR |
| 2024-12-16 |
0.5429 EUR |
2,389.1494 STORJ |
0.5590 EUR |
0.5186 EUR |
0.5642 EUR |
0.5417 EUR |
| 2024-12-15 |
0.5394 EUR |
1,906.3913 STORJ |
0.5262 EUR |
0.5255 EUR |
0.5679 EUR |
0.5478 EUR |
| 2024-12-14 |
0.5594 EUR |
4,987.4642 STORJ |
0.5973 EUR |
0.5407 EUR |
0.5973 EUR |
0.5407 EUR |
| 2024-12-13 |
0.5681 EUR |
479.8777 STORJ |
0.5656 EUR |
0.5601 EUR |
0.5714 EUR |
0.5714 EUR |
| 2024-12-12 |
0.5788 EUR |
6,333.8723 STORJ |
0.5790 EUR |
0.5335 EUR |
0.5953 EUR |
0.5651 EUR |
| 2024-12-11 |
0.5619 EUR |
25,039.9450 STORJ |
0.5078 EUR |
0.5078 EUR |
0.5813 EUR |
0.5335 EUR |
| 2024-12-10 |
0.5052 EUR |
14,565.6256 STORJ |
0.5295 EUR |
0.4800 EUR |
0.5471 EUR |
0.5078 EUR |
| 2024-12-09 |
0.5657 EUR |
17,468.8700 STORJ |
0.6800 EUR |
0.4310 EUR |
0.6800 EUR |
0.5228 EUR |
| 2024-12-08 |
0.6654 EUR |
3,128.5231 STORJ |
0.6549 EUR |
0.6500 EUR |
0.6800 EUR |
0.6705 EUR |
| 2024-12-07 |
0.6883 EUR |
6,842.6573 STORJ |
0.6900 EUR |
0.6700 EUR |
0.6988 EUR |
0.6770 EUR |
| 2024-12-06 |
0.6739 EUR |
7,185.0942 STORJ |
0.6631 EUR |
0.6353 EUR |
0.6900 EUR |
0.6900 EUR |
| 2024-12-05 |
0.6621 EUR |
9,615.3290 STORJ |
0.6542 EUR |
0.6340 EUR |
0.6898 EUR |
0.6340 EUR |
| 2024-12-04 |
0.6923 EUR |
44,578.9064 STORJ |
0.6644 EUR |
0.6492 EUR |
0.7600 EUR |
0.6941 EUR |
| 2024-12-03 |
0.6270 EUR |
30,716.4258 STORJ |
0.6424 EUR |
0.5870 EUR |
0.6674 EUR |
0.6491 EUR |
| 2024-12-02 |
0.6214 EUR |
20,760.2310 STORJ |
0.6178 EUR |
0.5768 EUR |
0.6399 EUR |
0.6348 EUR |
| 2024-12-01 |
0.6041 EUR |
6,385.7473 STORJ |
0.5932 EUR |
0.5866 EUR |
0.6300 EUR |
0.6252 EUR |
| 2024-11-30 |
0.6003 EUR |
3,955.6330 STORJ |
0.5897 EUR |
0.5881 EUR |
0.6149 EUR |
0.6149 EUR |
| 2024-11-29 |
0.5757 EUR |
3,151.4420 STORJ |
0.5556 EUR |
0.5556 EUR |
0.5989 EUR |
0.5989 EUR |
| 2024-11-28 |
0.5758 EUR |
3,820.8877 STORJ |
0.5949 EUR |
0.5649 EUR |
0.5949 EUR |
0.5749 EUR |
| 2024-11-27 |
0.5790 EUR |
6,277.1604 STORJ |
0.5694 EUR |
0.5555 EUR |
0.5924 EUR |
0.5816 EUR |
| 2024-11-26 |
0.5757 EUR |
6,757.9166 STORJ |
0.5552 EUR |
0.5373 EUR |
0.6074 EUR |
0.5617 EUR |
| 2024-11-25 |
0.5704 EUR |
16,303.8021 STORJ |
0.5574 EUR |
0.5280 EUR |
0.5949 EUR |
0.5443 EUR |
| 2024-11-24 |
0.5197 EUR |
39,545.9807 STORJ |
0.5324 EUR |
0.4900 EUR |
0.5774 EUR |
0.5400 EUR |
| 2024-11-23 |
0.5174 EUR |
11,307.5915 STORJ |
0.5119 EUR |
0.4828 EUR |
0.5440 EUR |
0.5218 EUR |
| 2024-11-22 |
0.4856 EUR |
23,994.0566 STORJ |
0.4826 EUR |
0.4701 EUR |
0.5030 EUR |
0.5030 EUR |
| 2024-11-21 |
0.4650 EUR |
7,739.0644 STORJ |
0.4500 EUR |
0.4500 EUR |
0.4781 EUR |
0.4781 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 |