Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |