Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.7425 EUR |
23,018.0320 STORJ |
0.7433 EUR |
0.6996 EUR |
0.7670 EUR |
0.7670 EUR |
| 2024-03-01 |
0.7362 EUR |
18,174.1017 STORJ |
0.7149 EUR |
0.6955 EUR |
0.7433 EUR |
0.7393 EUR |
| 2024-02-29 |
0.6864 EUR |
11,743.3501 STORJ |
0.6770 EUR |
0.6500 EUR |
0.7149 EUR |
0.6864 EUR |
| 2024-02-28 |
0.6840 EUR |
54,102.6182 STORJ |
0.6974 EUR |
0.6500 EUR |
0.7433 EUR |
0.6770 EUR |
| 2024-02-27 |
0.7022 EUR |
31,744.0881 STORJ |
0.6670 EUR |
0.6500 EUR |
0.7180 EUR |
0.6727 EUR |
| 2024-02-26 |
0.6757 EUR |
3,792.6052 STORJ |
0.6761 EUR |
0.6507 EUR |
0.7143 EUR |
0.6666 EUR |
| 2024-02-25 |
0.6833 EUR |
5,735.5455 STORJ |
0.6707 EUR |
0.6707 EUR |
0.7143 EUR |
0.6828 EUR |
| 2024-02-24 |
0.6728 EUR |
8,887.7220 STORJ |
0.6648 EUR |
0.6420 EUR |
0.6884 EUR |
0.6742 EUR |
| 2024-02-23 |
0.6687 EUR |
10,566.2441 STORJ |
0.6716 EUR |
0.6420 EUR |
0.6890 EUR |
0.6613 EUR |
| 2024-02-22 |
0.6457 EUR |
5,385.1326 STORJ |
0.6407 EUR |
0.6255 EUR |
0.6789 EUR |
0.6697 EUR |
| 2024-02-21 |
0.6480 EUR |
3,558.8376 STORJ |
0.6552 EUR |
0.6277 EUR |
0.6634 EUR |
0.6407 EUR |
| 2024-02-20 |
0.6910 EUR |
20,850.8659 STORJ |
0.7099 EUR |
0.5884 EUR |
0.7549 EUR |
0.6899 EUR |
| 2024-02-19 |
0.6927 EUR |
14,461.9281 STORJ |
0.6649 EUR |
0.6617 EUR |
0.7039 EUR |
0.7039 EUR |
| 2024-02-18 |
0.6589 EUR |
2,049.7630 STORJ |
0.6749 EUR |
0.6499 EUR |
0.6749 EUR |
0.6618 EUR |
| 2024-02-17 |
0.6703 EUR |
36,420.0276 STORJ |
0.6299 EUR |
0.6299 EUR |
0.6990 EUR |
0.6699 EUR |
| 2024-02-16 |
0.6266 EUR |
10,510.1301 STORJ |
0.6199 EUR |
0.6062 EUR |
0.6350 EUR |
0.6062 EUR |
| 2024-02-15 |
0.6054 EUR |
2,433.1008 STORJ |
0.6124 EUR |
0.5870 EUR |
0.6286 EUR |
0.6091 EUR |
| 2024-02-14 |
0.6158 EUR |
6,697.2752 STORJ |
0.6222 EUR |
0.5870 EUR |
0.6349 EUR |
0.6240 EUR |
| 2024-02-13 |
0.6249 EUR |
6,514.0453 STORJ |
0.6150 EUR |
0.5900 EUR |
0.6310 EUR |
0.6299 EUR |
| 2024-02-12 |
0.6031 EUR |
16,509.3302 STORJ |
0.5853 EUR |
0.5846 EUR |
0.6150 EUR |
0.6100 EUR |
| 2024-02-11 |
0.5903 EUR |
3,424.2865 STORJ |
0.5943 EUR |
0.5847 EUR |
0.6150 EUR |
0.5995 EUR |
| 2024-02-10 |
0.6048 EUR |
1,986.7082 STORJ |
0.6244 EUR |
0.5904 EUR |
0.6249 EUR |
0.6150 EUR |
| 2024-02-09 |
0.6068 EUR |
898.2025 STORJ |
0.6199 EUR |
0.5847 EUR |
0.6225 EUR |
0.6111 EUR |
| 2024-02-08 |
0.6237 EUR |
4,164.1902 STORJ |
0.6199 EUR |
0.6080 EUR |
0.6300 EUR |
0.6080 EUR |
| 2024-02-07 |
0.6150 EUR |
4,395.8122 STORJ |
0.6036 EUR |
0.5888 EUR |
0.6199 EUR |
0.6191 EUR |
| 2024-02-06 |
0.5880 EUR |
22.4726 STORJ |
0.5880 EUR |
0.5880 EUR |
0.5880 EUR |
0.5880 EUR |
| 2024-02-05 |
0.5763 EUR |
2,442.8637 STORJ |
0.5720 EUR |
0.5720 EUR |
0.5951 EUR |
0.5796 EUR |
| 2024-02-04 |
0.5843 EUR |
315.1016 STORJ |
0.5840 EUR |
0.5823 EUR |
0.6150 EUR |
0.5823 EUR |
| 2024-02-03 |
0.5909 EUR |
1,368.8447 STORJ |
0.5911 EUR |
0.5888 EUR |
0.5943 EUR |
0.5920 EUR |
| 2024-02-02 |
0.6137 EUR |
3,525.8580 STORJ |
0.5964 EUR |
0.5964 EUR |
0.6297 EUR |
0.6068 EUR |
| 2024-02-01 |
0.5821 EUR |
1,128.5440 STORJ |
0.5886 EUR |
0.5600 EUR |
0.5970 EUR |
0.5897 EUR |
| 2024-01-31 |
0.6033 EUR |
3,488.4207 STORJ |
0.6249 EUR |
0.5880 EUR |
0.6249 EUR |
0.6235 EUR |
| 2024-01-30 |
0.6202 EUR |
34,088.4740 STORJ |
0.6499 EUR |
0.6050 EUR |
0.6600 EUR |
0.6177 EUR |
| 2024-01-29 |
0.6259 EUR |
25,274.8960 STORJ |
0.5605 EUR |
0.5605 EUR |
0.6599 EUR |
0.6449 EUR |
| 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 |