Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.5669 EUR |
3,381.7898 STORJ |
0.5477 EUR |
0.5477 EUR |
0.5800 EUR |
0.5660 EUR |
| 2022-06-05 |
0.5359 EUR |
2,194.6349 STORJ |
0.5185 EUR |
0.5185 EUR |
0.5443 EUR |
0.5443 EUR |
| 2022-06-04 |
0.5151 EUR |
767.4066 STORJ |
0.5100 EUR |
0.5100 EUR |
0.5185 EUR |
0.5185 EUR |
| 2022-06-03 |
0.5303 EUR |
2,089.9203 STORJ |
0.5427 EUR |
0.5200 EUR |
0.5427 EUR |
0.5228 EUR |
| 2022-06-02 |
0.5508 EUR |
5,295.6491 STORJ |
0.5427 EUR |
0.5289 EUR |
0.5699 EUR |
0.5496 EUR |
| 2022-06-01 |
0.5503 EUR |
1,948.5561 STORJ |
0.5569 EUR |
0.5304 EUR |
0.5579 EUR |
0.5304 EUR |
| 2022-05-31 |
0.5365 EUR |
3,607.6707 STORJ |
0.5446 EUR |
0.5239 EUR |
0.5526 EUR |
0.5454 EUR |
| 2022-05-30 |
0.5269 EUR |
3,172.6860 STORJ |
0.5291 EUR |
0.5204 EUR |
0.5514 EUR |
0.5514 EUR |
| 2022-05-29 |
0.4938 EUR |
3,415.1142 STORJ |
0.4758 EUR |
0.4758 EUR |
0.5061 EUR |
0.4986 EUR |
| 2022-05-28 |
0.4844 EUR |
6,173.8142 STORJ |
0.4802 EUR |
0.4768 EUR |
0.4935 EUR |
0.4881 EUR |
| 2022-05-27 |
0.4778 EUR |
5,421.2187 STORJ |
0.4811 EUR |
0.4600 EUR |
0.4878 EUR |
0.4782 EUR |
| 2022-05-26 |
0.4941 EUR |
13,580.8697 STORJ |
0.5233 EUR |
0.4700 EUR |
0.5233 EUR |
0.5057 EUR |
| 2022-05-25 |
0.5210 EUR |
6,943.1001 STORJ |
0.5259 EUR |
0.5148 EUR |
0.5266 EUR |
0.5263 EUR |
| 2022-05-24 |
0.5292 EUR |
2,831.1419 STORJ |
0.5383 EUR |
0.5100 EUR |
0.5383 EUR |
0.5381 EUR |
| 2022-05-23 |
0.5677 EUR |
5,181.5340 STORJ |
0.5801 EUR |
0.5250 EUR |
0.5801 EUR |
0.5260 EUR |
| 2022-05-22 |
0.5516 EUR |
9,120.7967 STORJ |
0.5264 EUR |
0.5208 EUR |
0.6090 EUR |
0.5594 EUR |
| 2022-05-21 |
0.5102 EUR |
3,278.0485 STORJ |
0.4911 EUR |
0.4911 EUR |
0.5311 EUR |
0.5311 EUR |
| 2022-05-20 |
0.5240 EUR |
3,962.2898 STORJ |
0.5162 EUR |
0.5083 EUR |
0.5440 EUR |
0.5136 EUR |
| 2022-05-19 |
0.4989 EUR |
4,157.5944 STORJ |
0.5067 EUR |
0.4793 EUR |
0.5355 EUR |
0.5270 EUR |
| 2022-05-18 |
0.5588 EUR |
11,799.2287 STORJ |
0.5589 EUR |
0.5079 EUR |
0.5841 EUR |
0.5185 EUR |
| 2022-05-17 |
0.5648 EUR |
10,559.7838 STORJ |
0.5205 EUR |
0.5170 EUR |
0.5960 EUR |
0.5841 EUR |
| 2022-05-16 |
0.5208 EUR |
25,325.7445 STORJ |
0.5654 EUR |
0.5076 EUR |
0.5654 EUR |
0.5117 EUR |
| 2022-05-15 |
0.5410 EUR |
15,210.2156 STORJ |
0.5237 EUR |
0.5202 EUR |
0.5707 EUR |
0.5683 EUR |
| 2022-05-14 |
0.4923 EUR |
15,798.7168 STORJ |
0.5250 EUR |
0.4600 EUR |
0.5260 EUR |
0.5029 EUR |
| 2022-05-13 |
0.4868 EUR |
13,253.6031 STORJ |
0.4444 EUR |
0.4444 EUR |
0.5231 EUR |
0.4858 EUR |
| 2022-05-12 |
0.4193 EUR |
56,140.6872 STORJ |
0.4479 EUR |
0.3550 EUR |
0.4791 EUR |
0.4138 EUR |
| 2022-05-11 |
0.5296 EUR |
12,432.6556 STORJ |
0.6311 EUR |
0.4610 EUR |
0.6344 EUR |
0.4874 EUR |
| 2022-05-10 |
0.6347 EUR |
27,638.0211 STORJ |
0.5740 EUR |
0.5740 EUR |
0.6794 EUR |
0.6231 EUR |
| 2022-05-09 |
0.6855 EUR |
24,677.2472 STORJ |
0.7629 EUR |
0.6101 EUR |
0.7629 EUR |
0.6344 EUR |
| 2022-05-08 |
0.7505 EUR |
8,349.2911 STORJ |
0.7699 EUR |
0.7379 EUR |
0.7710 EUR |
0.7414 EUR |
| 2022-05-07 |
0.7796 EUR |
3,466.9220 STORJ |
0.8023 EUR |
0.7500 EUR |
0.8071 EUR |
0.7658 EUR |
| 2022-05-06 |
0.7907 EUR |
10,997.8945 STORJ |
0.8134 EUR |
0.7654 EUR |
0.8138 EUR |
0.8138 EUR |
| 2022-05-05 |
0.8429 EUR |
17,177.4213 STORJ |
0.9052 EUR |
0.7943 EUR |
0.9052 EUR |
0.8134 EUR |
| 2022-05-04 |
0.8395 EUR |
12,200.1480 STORJ |
0.8321 EUR |
0.8299 EUR |
0.8956 EUR |
0.8925 EUR |
| 2022-05-03 |
0.8314 EUR |
18,498.1484 STORJ |
0.8404 EUR |
0.8093 EUR |
1.0310 EUR |
0.8234 EUR |
| 2022-05-02 |
0.8469 EUR |
7,369.5332 STORJ |
0.8560 EUR |
0.8148 EUR |
0.8645 EUR |
0.8397 EUR |
| 2022-05-01 |
0.8331 EUR |
9,261.5907 STORJ |
0.7899 EUR |
0.7899 EUR |
0.8641 EUR |
0.8483 EUR |
| 2022-04-30 |
0.8493 EUR |
1,879.6414 STORJ |
0.8854 EUR |
0.7961 EUR |
0.9014 EUR |
0.7961 EUR |
| 2022-04-29 |
0.9094 EUR |
8,019.8548 STORJ |
0.9448 EUR |
0.8750 EUR |
0.9584 EUR |
0.8904 EUR |
| 2022-04-28 |
0.9632 EUR |
7,026.7591 STORJ |
0.9440 EUR |
0.9433 EUR |
0.9766 EUR |
0.9455 EUR |
| 2022-04-27 |
0.9259 EUR |
5,238.5067 STORJ |
0.9164 EUR |
0.9164 EUR |
0.9398 EUR |
0.9353 EUR |
| 2022-04-26 |
0.9212 EUR |
13,903.3285 STORJ |
0.9829 EUR |
0.8981 EUR |
0.9843 EUR |
0.8981 EUR |
| 2022-04-25 |
0.9379 EUR |
9,861.0452 STORJ |
0.9770 EUR |
0.9186 EUR |
0.9770 EUR |
0.9653 EUR |
| 2022-04-24 |
1.0436 EUR |
2,763.0750 STORJ |
1.0186 EUR |
1.0087 EUR |
1.0744 EUR |
1.0087 EUR |
| 2022-04-23 |
0.9980 EUR |
2,519.8697 STORJ |
1.0030 EUR |
0.9916 EUR |
1.0108 EUR |
1.0050 EUR |
| 2022-04-22 |
1.0332 EUR |
14,222.6671 STORJ |
1.0365 EUR |
1.0000 EUR |
1.0483 EUR |
1.0000 EUR |
| 2022-04-21 |
1.0713 EUR |
16,782.1034 STORJ |
1.1038 EUR |
1.0183 EUR |
1.1047 EUR |
1.0183 EUR |
| 2022-04-20 |
1.1970 EUR |
60,438.6132 STORJ |
1.1691 EUR |
1.0966 EUR |
1.2650 EUR |
1.0966 EUR |
| 2022-04-19 |
1.0657 EUR |
28,784.8053 STORJ |
0.9975 EUR |
0.9814 EUR |
1.1130 EUR |
1.1000 EUR |
| 2022-04-18 |
0.9448 EUR |
17,642.2983 STORJ |
0.9500 EUR |
0.9149 EUR |
0.9740 EUR |
0.9724 EUR |