Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.4226 EUR |
48,885.3422 STORJ |
0.4190 EUR |
0.4095 EUR |
0.4190 EUR |
0.4100 EUR |
| 2025-01-26 |
0.4385 EUR |
22,384.4141 STORJ |
0.4304 EUR |
0.4304 EUR |
0.4414 EUR |
0.4359 EUR |
| 2025-01-25 |
0.4180 EUR |
19,411.5476 STORJ |
0.4153 EUR |
0.4146 EUR |
0.4304 EUR |
0.4261 EUR |
| 2025-01-24 |
0.4305 EUR |
22,242.1943 STORJ |
0.4226 EUR |
0.4204 EUR |
0.4397 EUR |
0.4204 EUR |
| 2025-01-23 |
0.4310 EUR |
68,800.9723 STORJ |
0.4353 EUR |
0.4197 EUR |
0.4367 EUR |
0.4214 EUR |
| 2025-01-22 |
0.4481 EUR |
3,648.0510 STORJ |
0.4481 EUR |
0.4430 EUR |
0.4515 EUR |
0.4438 EUR |
| 2025-01-21 |
0.4415 EUR |
70,688.4146 STORJ |
0.4285 EUR |
0.4245 EUR |
0.4565 EUR |
0.4503 EUR |
| 2025-01-20 |
0.4503 EUR |
182,886.8394 STORJ |
0.4400 EUR |
0.4300 EUR |
0.4800 EUR |
0.4482 EUR |
| 2025-01-19 |
0.4592 EUR |
301,998.4225 STORJ |
0.4796 EUR |
0.4400 EUR |
0.4854 EUR |
0.4505 EUR |
| 2025-01-18 |
0.5039 EUR |
38,204.2093 STORJ |
0.5165 EUR |
0.4716 EUR |
0.5185 EUR |
0.4751 EUR |
| 2025-01-17 |
0.5096 EUR |
117,458.2425 STORJ |
0.4977 EUR |
0.4953 EUR |
0.5192 EUR |
0.5189 EUR |
| 2025-01-16 |
0.5001 EUR |
49,659.6213 STORJ |
0.5126 EUR |
0.4900 EUR |
0.5129 EUR |
0.4934 EUR |
| 2025-01-15 |
0.5010 EUR |
102,586.1591 STORJ |
0.4970 EUR |
0.4772 EUR |
0.5200 EUR |
0.5168 EUR |
| 2025-01-14 |
0.4968 EUR |
57,283.6672 STORJ |
0.4838 EUR |
0.4812 EUR |
0.5032 EUR |
0.5004 EUR |
| 2025-01-13 |
0.4775 EUR |
207,449.5949 STORJ |
0.5146 EUR |
0.4500 EUR |
0.5356 EUR |
0.4920 EUR |
| 2025-01-12 |
0.5361 EUR |
74,118.1275 STORJ |
0.5329 EUR |
0.5169 EUR |
0.5452 EUR |
0.5196 EUR |
| 2025-01-11 |
0.5536 EUR |
240,221.2492 STORJ |
0.5369 EUR |
0.5327 EUR |
0.5631 EUR |
0.5365 EUR |
| 2025-01-10 |
0.5235 EUR |
127,236.7389 STORJ |
0.5308 EUR |
0.5077 EUR |
0.5415 EUR |
0.5400 EUR |
| 2025-01-09 |
0.5178 EUR |
141,706.3801 STORJ |
0.5094 EUR |
0.5067 EUR |
0.5360 EUR |
0.5149 EUR |
| 2025-01-08 |
0.4877 EUR |
151,309.4903 STORJ |
0.4941 EUR |
0.4711 EUR |
0.5076 EUR |
0.5068 EUR |
| 2025-01-07 |
0.5120 EUR |
693,249.3024 STORJ |
0.5460 EUR |
0.4861 EUR |
0.5596 EUR |
0.4941 EUR |
| 2025-01-06 |
0.5711 EUR |
1,231,009.1703 STORJ |
0.5232 EUR |
0.5195 EUR |
0.6000 EUR |
0.5600 EUR |
| 2025-01-05 |
0.5207 EUR |
757,812.8432 STORJ |
0.5000 EUR |
0.4980 EUR |
0.5438 EUR |
0.5229 EUR |
| 2025-01-04 |
0.5092 EUR |
165,409.6844 STORJ |
0.5020 EUR |
0.4966 EUR |
0.5110 EUR |
0.5033 EUR |
| 2025-01-03 |
0.4975 EUR |
64,240.8683 STORJ |
0.4888 EUR |
0.4789 EUR |
0.5063 EUR |
0.5053 EUR |
| 2025-01-02 |
0.4830 EUR |
48,759.9957 STORJ |
0.4780 EUR |
0.4764 EUR |
0.4928 EUR |
0.4871 EUR |
| 2025-01-01 |
0.4584 EUR |
21,589.2275 STORJ |
0.4589 EUR |
0.4589 EUR |
0.4780 EUR |
0.4771 EUR |
| 2024-12-31 |
0.4577 EUR |
433,527.0850 STORJ |
0.4603 EUR |
0.4483 EUR |
0.4684 EUR |
0.4570 EUR |
| 2024-12-30 |
0.4620 EUR |
154,108.1189 STORJ |
0.4710 EUR |
0.4491 EUR |
0.4930 EUR |
0.4709 EUR |
| 2024-12-29 |
0.5173 EUR |
211,350.2839 STORJ |
0.5329 EUR |
0.4730 EUR |
0.5329 EUR |
0.4743 EUR |
| 2024-12-28 |
0.5076 EUR |
1,663,408.8701 STORJ |
0.4474 EUR |
0.4474 EUR |
0.5345 EUR |
0.5050 EUR |
| 2024-12-27 |
0.4559 EUR |
27,578.0482 STORJ |
0.4430 EUR |
0.4414 EUR |
0.4647 EUR |
0.4461 EUR |
| 2024-12-26 |
0.4552 EUR |
12,013.5082 STORJ |
0.4775 EUR |
0.4378 EUR |
0.4775 EUR |
0.4378 EUR |
| 2024-12-25 |
0.4900 EUR |
11,271.9012 STORJ |
0.4920 EUR |
0.4776 EUR |
0.4933 EUR |
0.4825 EUR |
| 2024-12-24 |
0.4886 EUR |
52,402.7045 STORJ |
0.4709 EUR |
0.4631 EUR |
0.5026 EUR |
0.4907 EUR |
| 2024-12-23 |
0.4475 EUR |
26,315.8699 STORJ |
0.4293 EUR |
0.4293 EUR |
0.4618 EUR |
0.4538 EUR |
| 2024-12-22 |
0.4430 EUR |
76,347.9920 STORJ |
0.4376 EUR |
0.4275 EUR |
0.4553 EUR |
0.4395 EUR |
| 2024-12-21 |
0.4402 EUR |
18,954.5642 STORJ |
0.4500 EUR |
0.4210 EUR |
0.4699 EUR |
0.4286 EUR |
| 2024-12-20 |
0.4075 EUR |
161,732.4634 STORJ |
0.4296 EUR |
0.3851 EUR |
0.4508 EUR |
0.4508 EUR |
| 2024-12-19 |
0.4374 EUR |
230,336.8009 STORJ |
0.4599 EUR |
0.4171 EUR |
0.4716 EUR |
0.4396 EUR |
| 2024-12-18 |
0.4894 EUR |
78,818.0247 STORJ |
0.5056 EUR |
0.4600 EUR |
0.5056 EUR |
0.4705 EUR |
| 2024-12-17 |
0.5257 EUR |
93,401.8094 STORJ |
0.5237 EUR |
0.5082 EUR |
0.5346 EUR |
0.5198 EUR |
| 2024-12-16 |
0.5532 EUR |
80,057.9170 STORJ |
0.5544 EUR |
0.5226 EUR |
0.5627 EUR |
0.5417 EUR |
| 2024-12-15 |
0.5405 EUR |
13,637.7668 STORJ |
0.5186 EUR |
0.5186 EUR |
0.5551 EUR |
0.5482 EUR |
| 2024-12-14 |
0.5447 EUR |
32,010.7551 STORJ |
0.5631 EUR |
0.5240 EUR |
0.5688 EUR |
0.5325 EUR |
| 2024-12-13 |
0.5583 EUR |
20,554.9028 STORJ |
0.5737 EUR |
0.5524 EUR |
0.5737 EUR |
0.5659 EUR |
| 2024-12-12 |
0.5793 EUR |
41,317.4722 STORJ |
0.5610 EUR |
0.5589 EUR |
0.5906 EUR |
0.5664 EUR |
| 2024-12-11 |
0.5451 EUR |
100,787.3899 STORJ |
0.5184 EUR |
0.5087 EUR |
0.5652 EUR |
0.5631 EUR |
| 2024-12-10 |
0.5074 EUR |
201,817.1519 STORJ |
0.5379 EUR |
0.4762 EUR |
0.5457 EUR |
0.5280 EUR |
| 2024-12-09 |
0.6224 EUR |
165,309.4646 STORJ |
0.6703 EUR |
0.5899 EUR |
0.6739 EUR |
0.5899 EUR |