Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
1.4919 EUR |
72,287.8555 STORJ |
1.4332 EUR |
1.4115 EUR |
1.6200 EUR |
1.5141 EUR |
| 2021-11-16 |
1.4219 EUR |
68,743.5376 STORJ |
1.5000 EUR |
1.3000 EUR |
1.5000 EUR |
1.4332 EUR |
| 2021-11-15 |
1.5558 EUR |
43,697.9895 STORJ |
1.5070 EUR |
1.5000 EUR |
1.6288 EUR |
1.5128 EUR |
| 2021-11-14 |
1.4878 EUR |
96,247.7492 STORJ |
1.4600 EUR |
1.4357 EUR |
1.5589 EUR |
1.4895 EUR |
| 2021-11-13 |
1.5400 EUR |
151,141.2919 STORJ |
1.4129 EUR |
1.4129 EUR |
1.6450 EUR |
1.4320 EUR |
| 2021-11-12 |
1.4434 EUR |
115,793.2846 STORJ |
1.3200 EUR |
1.3000 EUR |
1.5500 EUR |
1.4037 EUR |
| 2021-11-11 |
1.3256 EUR |
46,815.4390 STORJ |
1.2815 EUR |
1.2814 EUR |
1.3415 EUR |
1.3281 EUR |
| 2021-11-10 |
1.3790 EUR |
106,231.1321 STORJ |
1.3798 EUR |
1.1905 EUR |
1.4800 EUR |
1.3006 EUR |
| 2021-11-09 |
1.4027 EUR |
125,887.6392 STORJ |
1.3874 EUR |
1.3733 EUR |
1.4200 EUR |
1.4004 EUR |
| 2021-11-08 |
1.3764 EUR |
52,932.1049 STORJ |
1.4190 EUR |
1.3500 EUR |
1.4190 EUR |
1.3941 EUR |
| 2021-11-07 |
1.4412 EUR |
17,279.2636 STORJ |
1.4500 EUR |
1.4190 EUR |
1.4800 EUR |
1.4288 EUR |
| 2021-11-06 |
1.3974 EUR |
70,910.4916 STORJ |
1.3985 EUR |
1.3702 EUR |
1.4476 EUR |
1.4383 EUR |
| 2021-11-05 |
1.4392 EUR |
61,440.6182 STORJ |
1.4300 EUR |
1.3760 EUR |
1.5081 EUR |
1.3985 EUR |
| 2021-11-04 |
1.4046 EUR |
76,404.2583 STORJ |
1.4500 EUR |
1.3594 EUR |
1.4568 EUR |
1.4020 EUR |
| 2021-11-03 |
1.4934 EUR |
199,137.4707 STORJ |
1.5659 EUR |
1.4412 EUR |
1.5663 EUR |
1.4693 EUR |
| 2021-11-02 |
1.6501 EUR |
195,939.1244 STORJ |
1.5954 EUR |
1.5574 EUR |
1.8500 EUR |
1.6100 EUR |
| 2021-11-01 |
1.5816 EUR |
196,150.3795 STORJ |
1.6735 EUR |
1.4575 EUR |
1.7499 EUR |
1.5960 EUR |
| 2021-10-31 |
1.7679 EUR |
734,223.1994 STORJ |
1.1500 EUR |
1.1156 EUR |
2.4700 EUR |
1.7001 EUR |
| 2021-10-30 |
1.1124 EUR |
26,339.6208 STORJ |
1.0818 EUR |
1.0567 EUR |
1.1575 EUR |
1.1156 EUR |
| 2021-10-29 |
1.0445 EUR |
42,363.6566 STORJ |
1.0284 EUR |
1.0273 EUR |
1.0751 EUR |
1.0642 EUR |
| 2021-10-28 |
1.0033 EUR |
44,974.0548 STORJ |
0.9783 EUR |
0.9754 EUR |
1.0264 EUR |
1.0098 EUR |
| 2021-10-27 |
1.0134 EUR |
82,743.8218 STORJ |
1.1255 EUR |
0.9800 EUR |
1.1600 EUR |
0.9836 EUR |
| 2021-10-26 |
1.1296 EUR |
18,029.6102 STORJ |
1.1239 EUR |
1.1149 EUR |
1.1628 EUR |
1.1149 EUR |
| 2021-10-25 |
1.1260 EUR |
14,598.9532 STORJ |
1.0894 EUR |
1.0894 EUR |
1.1374 EUR |
1.1374 EUR |
| 2021-10-24 |
1.0893 EUR |
3,965.4467 STORJ |
1.0901 EUR |
1.0621 EUR |
1.0918 EUR |
1.0635 EUR |
| 2021-10-23 |
1.0840 EUR |
13,337.8389 STORJ |
1.0837 EUR |
1.0800 EUR |
1.0901 EUR |
1.0901 EUR |
| 2021-10-22 |
1.0759 EUR |
14,612.7131 STORJ |
1.0944 EUR |
1.0679 EUR |
1.1028 EUR |
1.0715 EUR |
| 2021-10-21 |
1.1119 EUR |
35,140.5134 STORJ |
1.0910 EUR |
1.0832 EUR |
1.1259 EUR |
1.0858 EUR |
| 2021-10-20 |
1.0863 EUR |
35,610.6541 STORJ |
1.1110 EUR |
1.0635 EUR |
1.1279 EUR |
1.1052 EUR |
| 2021-10-19 |
1.0609 EUR |
14,443.3381 STORJ |
1.0796 EUR |
1.0500 EUR |
1.0796 EUR |
1.0770 EUR |
| 2021-10-18 |
1.0938 EUR |
9,374.3121 STORJ |
1.1119 EUR |
1.0598 EUR |
1.1345 EUR |
1.0855 EUR |
| 2021-10-17 |
1.1192 EUR |
12,742.1599 STORJ |
1.1268 EUR |
1.0700 EUR |
1.1294 EUR |
1.0934 EUR |
| 2021-10-16 |
1.1719 EUR |
10,971.9790 STORJ |
1.1750 EUR |
1.1490 EUR |
1.2084 EUR |
1.1508 EUR |
| 2021-10-15 |
1.1136 EUR |
21,796.7360 STORJ |
1.1490 EUR |
1.0842 EUR |
1.1503 EUR |
1.1458 EUR |
| 2021-10-14 |
1.1553 EUR |
11,355.6546 STORJ |
1.1700 EUR |
1.1411 EUR |
1.1700 EUR |
1.1600 EUR |
| 2021-10-13 |
1.1349 EUR |
6,003.1678 STORJ |
1.1354 EUR |
1.1084 EUR |
1.1421 EUR |
1.1421 EUR |
| 2021-10-12 |
1.1204 EUR |
14,976.1270 STORJ |
1.1798 EUR |
1.0778 EUR |
1.1798 EUR |
1.1100 EUR |
| 2021-10-11 |
1.2417 EUR |
5,752.9501 STORJ |
1.2882 EUR |
1.1782 EUR |
1.2882 EUR |
1.1782 EUR |
| 2021-10-10 |
1.2687 EUR |
19,482.8118 STORJ |
1.2238 EUR |
1.2233 EUR |
1.3090 EUR |
1.3090 EUR |
| 2021-10-09 |
1.2277 EUR |
7,203.3022 STORJ |
1.2389 EUR |
1.1761 EUR |
1.2749 EUR |
1.1782 EUR |
| 2021-10-08 |
1.1843 EUR |
7,291.2638 STORJ |
1.1469 EUR |
1.1469 EUR |
1.2089 EUR |
1.2089 EUR |
| 2021-10-07 |
1.1900 EUR |
5,524.9114 STORJ |
1.1799 EUR |
1.1357 EUR |
1.2600 EUR |
1.1357 EUR |
| 2021-10-06 |
1.1639 EUR |
24,475.6739 STORJ |
1.1581 EUR |
1.1036 EUR |
1.2300 EUR |
1.1308 EUR |
| 2021-10-05 |
1.1129 EUR |
13,214.2261 STORJ |
1.0679 EUR |
1.0661 EUR |
1.1649 EUR |
1.1649 EUR |
| 2021-10-04 |
1.0424 EUR |
88,665.7627 STORJ |
1.0502 EUR |
1.0134 EUR |
1.0761 EUR |
1.0761 EUR |
| 2021-10-03 |
1.0388 EUR |
32,660.8039 STORJ |
1.0179 EUR |
1.0179 EUR |
1.0629 EUR |
1.0401 EUR |
| 2021-10-02 |
1.0483 EUR |
53,598.5275 STORJ |
1.0501 EUR |
1.0257 EUR |
1.0625 EUR |
1.0257 EUR |
| 2021-10-01 |
1.0016 EUR |
51,764.3591 STORJ |
0.9379 EUR |
0.9358 EUR |
1.0533 EUR |
1.0377 EUR |
| 2021-09-30 |
0.9177 EUR |
54,409.0370 STORJ |
0.8842 EUR |
0.8842 EUR |
0.9571 EUR |
0.9376 EUR |
| 2021-09-29 |
0.8665 EUR |
19,530.8556 STORJ |
0.8513 EUR |
0.8504 EUR |
0.8910 EUR |
0.8642 EUR |