Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4306 EUR |
363.1236 STORJ |
0.4008 EUR |
0.4008 EUR |
0.4388 EUR |
0.4008 EUR |
| 2025-01-26 |
0.4360 EUR |
307.4062 STORJ |
0.4388 EUR |
0.4303 EUR |
0.4388 EUR |
0.4364 EUR |
| 2025-01-25 |
0.4220 EUR |
60.2366 STORJ |
0.4233 EUR |
0.4211 EUR |
0.4233 EUR |
0.4211 EUR |
| 2025-01-24 |
0.4254 EUR |
245.6754 STORJ |
0.4205 EUR |
0.4205 EUR |
0.4389 EUR |
0.4389 EUR |
| 2025-01-23 |
0.4399 EUR |
2,804.6708 STORJ |
0.4231 EUR |
0.4205 EUR |
0.4634 EUR |
0.4205 EUR |
| 2025-01-22 |
0.4376 EUR |
32,420.4937 STORJ |
0.4522 EUR |
0.3900 EUR |
0.4573 EUR |
0.4512 EUR |
| 2025-01-21 |
0.4323 EUR |
11,966.5002 STORJ |
0.4323 EUR |
0.4323 EUR |
0.4542 EUR |
0.4542 EUR |
| 2025-01-20 |
0.4460 EUR |
22,359.9519 STORJ |
0.4320 EUR |
0.4300 EUR |
0.4805 EUR |
0.4527 EUR |
| 2025-01-19 |
0.4675 EUR |
11,382.4872 STORJ |
0.4812 EUR |
0.4457 EUR |
0.5010 EUR |
0.4844 EUR |
| 2025-01-18 |
0.4945 EUR |
14,408.6052 STORJ |
0.5147 EUR |
0.4726 EUR |
0.5199 EUR |
0.4726 EUR |
| 2025-01-17 |
0.5022 EUR |
1,562.6780 STORJ |
0.5000 EUR |
0.5000 EUR |
0.5154 EUR |
0.5085 EUR |
| 2025-01-16 |
0.4981 EUR |
14,447.4282 STORJ |
0.5001 EUR |
0.4901 EUR |
0.5054 EUR |
0.4951 EUR |
| 2025-01-15 |
0.4923 EUR |
23,664.5938 STORJ |
0.5082 EUR |
0.4536 EUR |
0.5111 EUR |
0.5111 EUR |
| 2025-01-14 |
0.4999 EUR |
5,182.0816 STORJ |
0.4786 EUR |
0.4786 EUR |
0.5159 EUR |
0.4868 EUR |
| 2025-01-13 |
0.4765 EUR |
30,544.8371 STORJ |
0.5301 EUR |
0.4567 EUR |
0.5301 EUR |
0.4999 EUR |
| 2025-01-12 |
0.5306 EUR |
3,026.4134 STORJ |
0.5365 EUR |
0.5176 EUR |
0.5480 EUR |
0.5480 EUR |
| 2025-01-11 |
0.5497 EUR |
7,755.3807 STORJ |
0.5440 EUR |
0.5335 EUR |
0.5508 EUR |
0.5476 EUR |
| 2025-01-10 |
0.5295 EUR |
12,222.9383 STORJ |
0.5196 EUR |
0.5196 EUR |
0.5402 EUR |
0.5393 EUR |
| 2025-01-09 |
0.5160 EUR |
6,842.7247 STORJ |
0.5231 EUR |
0.5050 EUR |
0.5383 EUR |
0.5071 EUR |
| 2025-01-08 |
0.4833 EUR |
9,615.2338 STORJ |
0.4977 EUR |
0.4700 EUR |
0.5140 EUR |
0.4894 EUR |
| 2025-01-07 |
0.5285 EUR |
5,648.3860 STORJ |
0.5503 EUR |
0.4760 EUR |
0.5503 EUR |
0.4931 EUR |
| 2025-01-06 |
0.5625 EUR |
7,808.1695 STORJ |
0.5227 EUR |
0.5227 EUR |
0.5947 EUR |
0.5865 EUR |
| 2025-01-05 |
0.5196 EUR |
6,500.5264 STORJ |
0.5097 EUR |
0.5014 EUR |
0.5385 EUR |
0.5227 EUR |
| 2025-01-04 |
0.5059 EUR |
1,989.6909 STORJ |
0.5072 EUR |
0.5007 EUR |
0.5115 EUR |
0.5014 EUR |
| 2025-01-03 |
0.4796 EUR |
10,824.7552 STORJ |
0.4778 EUR |
0.4552 EUR |
0.5059 EUR |
0.5059 EUR |
| 2025-01-02 |
0.4813 EUR |
6,576.2274 STORJ |
0.4797 EUR |
0.4740 EUR |
0.4939 EUR |
0.4884 EUR |
| 2025-01-01 |
0.4628 EUR |
4,324.5598 STORJ |
0.4598 EUR |
0.4555 EUR |
0.4802 EUR |
0.4802 EUR |
| 2024-12-31 |
0.4525 EUR |
1,357.3542 STORJ |
0.4522 EUR |
0.4512 EUR |
0.4756 EUR |
0.4756 EUR |
| 2024-12-30 |
0.4765 EUR |
3,287.5381 STORJ |
0.4900 EUR |
0.4555 EUR |
0.4900 EUR |
0.4666 EUR |
| 2024-12-29 |
0.4838 EUR |
313.2442 STORJ |
0.4867 EUR |
0.4737 EUR |
0.5300 EUR |
0.4751 EUR |
| 2024-12-28 |
0.5043 EUR |
33,800.0435 STORJ |
0.4881 EUR |
0.4648 EUR |
0.5300 EUR |
0.5300 EUR |
| 2024-12-27 |
0.4567 EUR |
2,540.1322 STORJ |
0.4974 EUR |
0.4430 EUR |
0.4976 EUR |
0.4439 EUR |
| 2024-12-26 |
0.4807 EUR |
3,906.9605 STORJ |
0.4660 EUR |
0.4436 EUR |
0.4995 EUR |
0.4436 EUR |
| 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 |