Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-28 |
0.8597 EUR |
36,587.2399 STORJ |
0.8810 EUR |
0.8452 EUR |
0.8850 EUR |
0.8521 EUR |
| 2021-09-27 |
0.9137 EUR |
54,267.5483 STORJ |
0.9186 EUR |
0.8756 EUR |
0.9470 EUR |
0.8756 EUR |
| 2021-09-26 |
0.8980 EUR |
72,430.5017 STORJ |
0.9035 EUR |
0.8500 EUR |
0.9498 EUR |
0.9224 EUR |
| 2021-09-25 |
0.9280 EUR |
49,461.4997 STORJ |
0.9352 EUR |
0.9153 EUR |
0.9402 EUR |
0.9203 EUR |
| 2021-09-24 |
0.9613 EUR |
56,920.2527 STORJ |
0.9996 EUR |
0.8856 EUR |
0.9996 EUR |
0.9321 EUR |
| 2021-09-23 |
0.9821 EUR |
33,411.1388 STORJ |
0.9811 EUR |
0.9612 EUR |
1.0062 EUR |
1.0062 EUR |
| 2021-09-22 |
0.9364 EUR |
35,779.1801 STORJ |
0.8750 EUR |
0.8750 EUR |
0.9798 EUR |
0.9613 EUR |
| 2021-09-21 |
0.9622 EUR |
83,021.6110 STORJ |
0.9500 EUR |
0.8800 EUR |
0.9975 EUR |
0.8800 EUR |
| 2021-09-20 |
1.0003 EUR |
47,400.9265 STORJ |
1.1265 EUR |
0.9461 EUR |
1.1265 EUR |
0.9755 EUR |
| 2021-09-19 |
1.1571 EUR |
11,680.0594 STORJ |
1.1720 EUR |
1.1400 EUR |
1.1795 EUR |
1.1400 EUR |
| 2021-09-18 |
1.1942 EUR |
41,829.3808 STORJ |
1.1675 EUR |
1.1543 EUR |
1.2135 EUR |
1.1865 EUR |
| 2021-09-17 |
1.1745 EUR |
40,454.8742 STORJ |
1.1984 EUR |
1.1580 EUR |
1.2020 EUR |
1.1697 EUR |
| 2021-09-16 |
1.2134 EUR |
45,363.9240 STORJ |
1.2458 EUR |
1.1797 EUR |
1.2498 EUR |
1.1797 EUR |
| 2021-09-15 |
1.2083 EUR |
40,895.1085 STORJ |
1.1873 EUR |
1.1686 EUR |
1.2496 EUR |
1.2354 EUR |
| 2021-09-14 |
1.1531 EUR |
36,853.6974 STORJ |
1.1475 EUR |
1.1267 EUR |
1.1831 EUR |
1.1831 EUR |