Identifier on Bitstamp: storjeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.6854 EUR |
19,501.8022 STORJ |
0.6900 EUR |
0.6765 EUR |
0.6951 EUR |
0.6765 EUR |
| 2023-11-23 |
0.7233 EUR |
17,377.7494 STORJ |
0.6941 EUR |
0.6893 EUR |
0.7449 EUR |
0.7058 EUR |
| 2023-11-22 |
0.6817 EUR |
20,686.3399 STORJ |
0.6321 EUR |
0.6321 EUR |
0.7061 EUR |
0.6831 EUR |
| 2023-11-21 |
0.6503 EUR |
41,527.2610 STORJ |
0.7100 EUR |
0.6080 EUR |
0.7200 EUR |
0.6189 EUR |
| 2023-11-20 |
0.6905 EUR |
13,809.0078 STORJ |
0.6791 EUR |
0.6791 EUR |
0.7000 EUR |
0.6872 EUR |
| 2023-11-19 |
0.6550 EUR |
6,819.4324 STORJ |
0.6610 EUR |
0.6457 EUR |
0.6651 EUR |
0.6651 EUR |
| 2023-11-18 |
0.6740 EUR |
20,067.6394 STORJ |
0.6487 EUR |
0.6487 EUR |
0.7038 EUR |
0.6846 EUR |
| 2023-11-17 |
0.6934 EUR |
44,030.8162 STORJ |
0.6430 EUR |
0.6278 EUR |
0.7413 EUR |
0.6298 EUR |
| 2023-11-16 |
0.6338 EUR |
22,890.8523 STORJ |
0.6517 EUR |
0.6131 EUR |
0.6896 EUR |
0.6187 EUR |
| 2023-11-15 |
0.6449 EUR |
8,237.1630 STORJ |
0.6214 EUR |
0.6214 EUR |
0.6515 EUR |
0.6474 EUR |
| 2023-11-14 |
0.7006 EUR |
19,949.9642 STORJ |
0.6800 EUR |
0.6050 EUR |
0.7700 EUR |
0.6213 EUR |
| 2023-11-13 |
0.6722 EUR |
13,555.9618 STORJ |
0.7091 EUR |
0.6530 EUR |
0.7091 EUR |
0.6679 EUR |
| 2023-11-12 |
0.7172 EUR |
3,773.8151 STORJ |
0.7560 EUR |
0.6800 EUR |
0.7600 EUR |
0.6938 EUR |
| 2023-11-11 |
0.7018 EUR |
27,168.5201 STORJ |
0.7348 EUR |
0.6747 EUR |
0.7502 EUR |
0.7143 EUR |
| 2023-11-10 |
0.8100 EUR |
55,674.9338 STORJ |
0.7500 EUR |
0.7312 EUR |
0.8947 EUR |
0.7422 EUR |
| 2023-11-09 |
0.7343 EUR |
189,475.6967 STORJ |
0.6486 EUR |
0.6000 EUR |
0.8368 EUR |
0.7418 EUR |
| 2023-11-08 |
0.6246 EUR |
88,581.8631 STORJ |
0.4400 EUR |
0.4400 EUR |
0.6900 EUR |
0.6486 EUR |
| 2023-11-07 |
0.4246 EUR |
969.5734 STORJ |
0.4314 EUR |
0.4100 EUR |
0.4400 EUR |
0.4268 EUR |
| 2023-11-06 |
0.4209 EUR |
6,391.7116 STORJ |
0.4164 EUR |
0.4123 EUR |
0.4400 EUR |
0.4400 EUR |
| 2023-11-05 |
0.4219 EUR |
1,628.8413 STORJ |
0.4248 EUR |
0.4123 EUR |
0.4275 EUR |
0.4164 EUR |
| 2023-11-04 |
0.4291 EUR |
3,720.0751 STORJ |
0.4300 EUR |
0.4226 EUR |
0.4300 EUR |
0.4268 EUR |
| 2023-11-03 |
0.4355 EUR |
3,499.1687 STORJ |
0.4208 EUR |
0.4189 EUR |
0.4402 EUR |
0.4230 EUR |
| 2023-11-02 |
0.4147 EUR |
7,077.6099 STORJ |
0.4220 EUR |
0.4043 EUR |
0.4350 EUR |
0.4271 EUR |
| 2023-11-01 |
0.4079 EUR |
657.5445 STORJ |
0.3925 EUR |
0.3915 EUR |
0.4186 EUR |
0.4186 EUR |
| 2023-10-31 |
0.4055 EUR |
5,349.8709 STORJ |
0.4266 EUR |
0.3901 EUR |
0.4266 EUR |
0.3967 EUR |
| 2023-10-30 |
0.4225 EUR |
19,408.2694 STORJ |
0.4193 EUR |
0.3758 EUR |
0.4385 EUR |
0.4190 EUR |
| 2023-10-29 |
0.4056 EUR |
4,061.1390 STORJ |
0.3920 EUR |
0.3778 EUR |
0.4200 EUR |
0.3985 EUR |
| 2023-10-28 |
0.3803 EUR |
3,676.5083 STORJ |
0.3796 EUR |
0.3622 EUR |
0.3924 EUR |
0.3924 EUR |
| 2023-10-27 |
0.3767 EUR |
3,181.4733 STORJ |
0.3784 EUR |
0.3700 EUR |
0.3933 EUR |
0.3758 EUR |
| 2023-10-26 |
0.3863 EUR |
3,058.4903 STORJ |
0.3600 EUR |
0.3600 EUR |
0.4034 EUR |
0.3784 EUR |
| 2023-10-25 |
0.4050 EUR |
7,852.4947 STORJ |
0.3886 EUR |
0.3700 EUR |
0.4292 EUR |
0.3982 EUR |
| 2023-10-24 |
0.3799 EUR |
19,101.8872 STORJ |
0.3770 EUR |
0.3579 EUR |
0.3923 EUR |
0.3800 EUR |
| 2023-10-23 |
0.3616 EUR |
13,467.4981 STORJ |
0.3619 EUR |
0.3253 EUR |
0.3818 EUR |
0.3638 EUR |
| 2023-10-22 |
0.3581 EUR |
1,228.4438 STORJ |
0.3612 EUR |
0.3541 EUR |
0.3925 EUR |
0.3567 EUR |
| 2023-10-21 |
0.3690 EUR |
3,412.5142 STORJ |
0.3598 EUR |
0.3598 EUR |
0.3713 EUR |
0.3618 EUR |
| 2023-10-20 |
0.3660 EUR |
1,576.2065 STORJ |
0.3791 EUR |
0.3592 EUR |
0.3791 EUR |
0.3594 EUR |
| 2023-10-19 |
0.3537 EUR |
4,770.8430 STORJ |
0.3454 EUR |
0.3330 EUR |
0.3600 EUR |
0.3517 EUR |
| 2023-10-18 |
0.3403 EUR |
5,698.8903 STORJ |
0.3476 EUR |
0.3330 EUR |
0.3690 EUR |
0.3378 EUR |
| 2023-10-17 |
0.3589 EUR |
4,846.4454 STORJ |
0.3692 EUR |
0.3510 EUR |
0.3800 EUR |
0.3565 EUR |
| 2023-10-16 |
0.3807 EUR |
2,827.4716 STORJ |
0.3821 EUR |
0.3786 EUR |
0.3841 EUR |
0.3829 EUR |
| 2023-10-15 |
0.3739 EUR |
2,056.4739 STORJ |
0.3863 EUR |
0.3700 EUR |
0.3909 EUR |
0.3909 EUR |
| 2023-10-14 |
0.3843 EUR |
665.4396 STORJ |
0.3884 EUR |
0.3837 EUR |
0.3884 EUR |
0.3845 EUR |
| 2023-10-13 |
0.3884 EUR |
314.8396 STORJ |
0.3876 EUR |
0.3860 EUR |
0.3891 EUR |
0.3860 EUR |
| 2023-10-12 |
0.3889 EUR |
2,804.8002 STORJ |
0.3960 EUR |
0.3800 EUR |
0.3990 EUR |
0.3837 EUR |
| 2023-10-11 |
0.3929 EUR |
6,234.9952 STORJ |
0.4300 EUR |
0.3848 EUR |
0.4500 EUR |
0.3893 EUR |
| 2023-10-10 |
0.4385 EUR |
6,178.0342 STORJ |
0.4500 EUR |
0.4238 EUR |
0.4900 EUR |
0.4300 EUR |
| 2023-10-09 |
0.4874 EUR |
16,747.1946 STORJ |
0.4829 EUR |
0.4279 EUR |
0.5150 EUR |
0.5000 EUR |
| 2023-10-08 |
0.4555 EUR |
5,097.2348 STORJ |
0.4778 EUR |
0.4100 EUR |
0.4890 EUR |
0.4770 EUR |
| 2023-10-07 |
0.4402 EUR |
6,915.0952 STORJ |
0.4225 EUR |
0.3978 EUR |
0.4622 EUR |
0.4480 EUR |
| 2023-10-06 |
0.4245 EUR |
2,518.9585 STORJ |
0.4274 EUR |
0.4200 EUR |
0.4473 EUR |
0.4225 EUR |