Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.5719 EUR |
2,064.4104 STORJ |
0.5880 EUR |
0.5640 EUR |
0.5880 EUR |
0.5640 EUR |
| 2024-01-27 |
0.5708 EUR |
7,345.3075 STORJ |
0.5440 EUR |
0.5397 EUR |
0.5840 EUR |
0.5840 EUR |
| 2024-01-26 |
0.5288 EUR |
1,617.6811 STORJ |
0.5195 EUR |
0.5193 EUR |
0.5411 EUR |
0.5411 EUR |
| 2024-01-25 |
0.5027 EUR |
465.0868 STORJ |
0.5040 EUR |
0.4879 EUR |
0.5200 EUR |
0.4879 EUR |
| 2024-01-24 |
0.4845 EUR |
5,308.5811 STORJ |
0.4813 EUR |
0.4675 EUR |
0.4896 EUR |
0.4875 EUR |
| 2024-01-23 |
0.4734 EUR |
12,537.5916 STORJ |
0.5100 EUR |
0.4500 EUR |
0.5700 EUR |
0.4752 EUR |
| 2024-01-22 |
0.5416 EUR |
3,056.9438 STORJ |
0.5440 EUR |
0.5051 EUR |
0.5800 EUR |
0.5700 EUR |
| 2024-01-21 |
0.5718 EUR |
491.4334 STORJ |
0.5800 EUR |
0.5440 EUR |
0.5800 EUR |
0.5440 EUR |
| 2024-01-20 |
0.5614 EUR |
54.1573 STORJ |
0.5244 EUR |
0.5244 EUR |
0.5840 EUR |
0.5840 EUR |
| 2024-01-19 |
0.5530 EUR |
2,690.7093 STORJ |
0.5560 EUR |
0.5440 EUR |
0.5870 EUR |
0.5850 EUR |
| 2024-01-18 |
0.5772 EUR |
4,905.9112 STORJ |
0.5928 EUR |
0.5500 EUR |
0.6120 EUR |
0.5550 EUR |
| 2024-01-17 |
0.5680 EUR |
2,327.5031 STORJ |
0.5928 EUR |
0.5520 EUR |
0.6210 EUR |
0.5600 EUR |
| 2024-01-16 |
0.5971 EUR |
6,440.2069 STORJ |
0.5800 EUR |
0.5577 EUR |
0.6290 EUR |
0.6250 EUR |
| 2024-01-15 |
0.5597 EUR |
1,614.3415 STORJ |
0.5508 EUR |
0.5451 EUR |
0.5880 EUR |
0.5501 EUR |
| 2024-01-14 |
0.5563 EUR |
354.4299 STORJ |
0.5607 EUR |
0.5476 EUR |
0.5756 EUR |
0.5476 EUR |
| 2024-01-13 |
0.5699 EUR |
1,468.8517 STORJ |
0.5351 EUR |
0.5351 EUR |
0.5756 EUR |
0.5756 EUR |
| 2024-01-12 |
0.5738 EUR |
9,610.4365 STORJ |
0.5800 EUR |
0.5330 EUR |
0.6218 EUR |
0.5330 EUR |
| 2024-01-11 |
0.5710 EUR |
12,497.8875 STORJ |
0.5410 EUR |
0.5410 EUR |
0.6000 EUR |
0.5800 EUR |
| 2024-01-10 |
0.5300 EUR |
19,413.3145 STORJ |
0.5201 EUR |
0.5000 EUR |
0.5750 EUR |
0.5570 EUR |
| 2024-01-09 |
0.5407 EUR |
4,677.5052 STORJ |
0.5900 EUR |
0.4975 EUR |
0.5928 EUR |
0.5734 EUR |
| 2024-01-08 |
0.5520 EUR |
10,375.5159 STORJ |
0.5620 EUR |
0.4975 EUR |
0.6325 EUR |
0.5927 EUR |
| 2024-01-07 |
0.5782 EUR |
9,224.2024 STORJ |
0.6600 EUR |
0.5351 EUR |
0.6600 EUR |
0.5351 EUR |
| 2024-01-06 |
0.6102 EUR |
1,691.7785 STORJ |
0.5751 EUR |
0.5576 EUR |
0.6450 EUR |
0.6450 EUR |
| 2024-01-05 |
0.5843 EUR |
3,150.7220 STORJ |
0.6180 EUR |
0.5600 EUR |
0.6180 EUR |
0.5774 EUR |
| 2024-01-04 |
0.5914 EUR |
3,782.7596 STORJ |
0.5914 EUR |
0.5804 EUR |
0.6180 EUR |
0.5931 EUR |
| 2024-01-03 |
0.6192 EUR |
13,021.7894 STORJ |
0.6840 EUR |
0.5520 EUR |
0.6840 EUR |
0.6133 EUR |
| 2024-01-02 |
0.6777 EUR |
7,161.1668 STORJ |
0.6500 EUR |
0.6480 EUR |
0.7000 EUR |
0.6550 EUR |
| 2024-01-01 |
0.6567 EUR |
5,299.8000 STORJ |
0.6500 EUR |
0.6230 EUR |
0.7005 EUR |
0.6500 EUR |
| 2023-12-31 |
0.6644 EUR |
2,021.4742 STORJ |
0.6500 EUR |
0.6500 EUR |
0.7025 EUR |
0.6500 EUR |
| 2023-12-30 |
0.6745 EUR |
9,382.3170 STORJ |
0.7020 EUR |
0.6500 EUR |
0.7094 EUR |
0.7026 EUR |
| 2023-12-29 |
0.6534 EUR |
7,252.8151 STORJ |
0.7300 EUR |
0.6230 EUR |
0.7440 EUR |
0.7094 EUR |
| 2023-12-28 |
0.6709 EUR |
25,380.3759 STORJ |
0.7400 EUR |
0.6450 EUR |
0.7440 EUR |
0.6656 EUR |
| 2023-12-27 |
0.7107 EUR |
9,192.3505 STORJ |
0.7203 EUR |
0.6662 EUR |
0.7700 EUR |
0.7700 EUR |
| 2023-12-26 |
0.7525 EUR |
12,684.8692 STORJ |
0.7780 EUR |
0.7119 EUR |
0.7926 EUR |
0.7202 EUR |
| 2023-12-25 |
0.7591 EUR |
7,419.2030 STORJ |
0.7417 EUR |
0.7355 EUR |
0.8049 EUR |
0.7865 EUR |
| 2023-12-24 |
0.7595 EUR |
15,644.8311 STORJ |
0.8185 EUR |
0.7355 EUR |
0.8400 EUR |
0.7702 EUR |
| 2023-12-23 |
0.7856 EUR |
52,133.3690 STORJ |
0.8594 EUR |
0.7400 EUR |
0.9149 EUR |
0.7900 EUR |
| 2023-12-22 |
0.8654 EUR |
24,494.7505 STORJ |
0.9228 EUR |
0.8100 EUR |
0.9500 EUR |
0.8454 EUR |
| 2023-12-21 |
1.0171 EUR |
12,450.8511 STORJ |
0.9349 EUR |
0.9107 EUR |
1.1100 EUR |
0.9349 EUR |
| 2023-12-20 |
0.9213 EUR |
9,467.6958 STORJ |
0.9319 EUR |
0.9000 EUR |
0.9849 EUR |
0.9094 EUR |
| 2023-12-19 |
0.9738 EUR |
6,879.0209 STORJ |
0.9699 EUR |
0.8990 EUR |
1.0300 EUR |
0.9549 EUR |
| 2023-12-18 |
0.9606 EUR |
11,066.4598 STORJ |
0.9704 EUR |
0.8990 EUR |
1.0300 EUR |
0.9596 EUR |
| 2023-12-17 |
0.9909 EUR |
33,588.4925 STORJ |
0.8599 EUR |
0.7885 EUR |
1.0300 EUR |
0.9738 EUR |
| 2023-12-16 |
0.8658 EUR |
14,348.9783 STORJ |
0.8966 EUR |
0.7655 EUR |
1.0000 EUR |
0.8599 EUR |
| 2023-12-15 |
0.8566 EUR |
44,806.8265 STORJ |
0.7899 EUR |
0.7645 EUR |
0.9149 EUR |
0.8007 EUR |
| 2023-12-14 |
0.7456 EUR |
17,108.7755 STORJ |
0.7020 EUR |
0.7020 EUR |
0.7899 EUR |
0.7799 EUR |
| 2023-12-13 |
0.7187 EUR |
32,366.7768 STORJ |
0.6557 EUR |
0.6319 EUR |
0.7649 EUR |
0.7295 EUR |
| 2023-12-12 |
0.6388 EUR |
7,486.3576 STORJ |
0.6200 EUR |
0.6200 EUR |
0.6749 EUR |
0.6500 EUR |
| 2023-12-11 |
0.6133 EUR |
12,716.8151 STORJ |
0.6311 EUR |
0.6000 EUR |
0.6870 EUR |
0.6000 EUR |
| 2023-12-10 |
0.6521 EUR |
3,908.9631 STORJ |
0.6659 EUR |
0.6470 EUR |
0.6744 EUR |
0.6630 EUR |