Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.6565 EUR |
66,302.0344 STORJ |
0.6647 EUR |
0.6413 EUR |
0.6739 EUR |
0.6730 EUR |
| 2024-12-07 |
0.6804 EUR |
73,946.7634 STORJ |
0.6916 EUR |
0.6629 EUR |
0.6947 EUR |
0.6637 EUR |
| 2024-12-06 |
0.6724 EUR |
158,461.5486 STORJ |
0.6445 EUR |
0.6358 EUR |
0.6895 EUR |
0.6794 EUR |
| 2024-12-05 |
0.6719 EUR |
146,503.8018 STORJ |
0.6780 EUR |
0.6399 EUR |
0.6780 EUR |
0.6558 EUR |
| 2024-12-04 |
0.6764 EUR |
335,376.6885 STORJ |
0.6637 EUR |
0.6515 EUR |
0.6973 EUR |
0.6721 EUR |
| 2024-12-03 |
0.6275 EUR |
617,332.0363 STORJ |
0.6420 EUR |
0.5857 EUR |
0.6780 EUR |
0.6730 EUR |
| 2024-12-02 |
0.6024 EUR |
291,532.7316 STORJ |
0.6176 EUR |
0.5658 EUR |
0.6381 EUR |
0.6365 EUR |
| 2024-12-01 |
0.6161 EUR |
96,568.1306 STORJ |
0.6109 EUR |
0.5903 EUR |
0.6300 EUR |
0.6125 EUR |
| 2024-11-30 |
0.6066 EUR |
46,180.8611 STORJ |
0.5933 EUR |
0.5853 EUR |
0.6150 EUR |
0.6080 EUR |
| 2024-11-29 |
0.5840 EUR |
68,948.3137 STORJ |
0.5701 EUR |
0.5561 EUR |
0.6013 EUR |
0.6012 EUR |
| 2024-11-28 |
0.5702 EUR |
136,661.3078 STORJ |
0.5951 EUR |
0.5615 EUR |
0.5951 EUR |
0.5746 EUR |
| 2024-11-27 |
0.5788 EUR |
195,051.8668 STORJ |
0.5846 EUR |
0.5613 EUR |
0.5940 EUR |
0.5851 EUR |
| 2024-11-26 |
0.5698 EUR |
399,485.2325 STORJ |
0.5525 EUR |
0.5360 EUR |
0.6063 EUR |
0.5642 EUR |
| 2024-11-25 |
0.5688 EUR |
267,426.1394 STORJ |
0.5505 EUR |
0.5357 EUR |
0.5926 EUR |
0.5357 EUR |
| 2024-11-24 |
0.5402 EUR |
113,187.7839 STORJ |
0.5286 EUR |
0.4987 EUR |
0.5799 EUR |
0.5496 EUR |
| 2024-11-23 |
0.5123 EUR |
172,035.7104 STORJ |
0.5034 EUR |
0.4994 EUR |
0.5369 EUR |
0.5246 EUR |
| 2024-11-22 |
0.4837 EUR |
153,548.4969 STORJ |
0.4767 EUR |
0.4686 EUR |
0.5000 EUR |
0.5000 EUR |
| 2024-11-21 |
0.4665 EUR |
174,852.6959 STORJ |
0.4561 EUR |
0.4436 EUR |
0.4805 EUR |
0.4776 EUR |
| 2024-11-20 |
0.4639 EUR |
100,206.5274 STORJ |
0.4773 EUR |
0.4483 EUR |
0.4782 EUR |
0.4515 EUR |
| 2024-11-19 |
0.4876 EUR |
82,253.9381 STORJ |
0.4871 EUR |
0.4693 EUR |
0.5096 EUR |
0.4738 EUR |
| 2024-11-18 |
0.4682 EUR |
97,123.6200 STORJ |
0.4523 EUR |
0.4523 EUR |
0.4911 EUR |
0.4797 EUR |
| 2024-11-17 |
0.4655 EUR |
60,567.6358 STORJ |
0.4785 EUR |
0.4430 EUR |
0.4821 EUR |
0.4435 EUR |
| 2024-11-16 |
0.4653 EUR |
133,781.2724 STORJ |
0.4531 EUR |
0.4531 EUR |
0.4853 EUR |
0.4810 EUR |
| 2024-11-15 |
0.4247 EUR |
196,926.2338 STORJ |
0.4216 EUR |
0.4081 EUR |
0.4519 EUR |
0.4482 EUR |
| 2024-11-14 |
0.4348 EUR |
123,558.2533 STORJ |
0.4585 EUR |
0.4187 EUR |
0.4608 EUR |
0.4201 EUR |
| 2024-11-13 |
0.4450 EUR |
216,177.2003 STORJ |
0.4684 EUR |
0.4239 EUR |
0.4786 EUR |
0.4448 EUR |
| 2024-11-12 |
0.4467 EUR |
1,127,048.7978 STORJ |
0.4745 EUR |
0.4216 EUR |
0.4877 EUR |
0.4747 EUR |
| 2024-11-11 |
0.4620 EUR |
433,479.5689 STORJ |
0.4562 EUR |
0.4393 EUR |
0.4770 EUR |
0.4768 EUR |
| 2024-11-10 |
0.4492 EUR |
150,711.9363 STORJ |
0.4467 EUR |
0.4432 EUR |
0.4686 EUR |
0.4619 EUR |
| 2024-11-09 |
0.4372 EUR |
300,706.5456 STORJ |
0.4323 EUR |
0.4235 EUR |
0.4485 EUR |
0.4485 EUR |
| 2024-11-08 |
0.4267 EUR |
50,598.3017 STORJ |
0.4316 EUR |
0.4202 EUR |
0.4330 EUR |
0.4294 EUR |
| 2024-11-07 |
0.4314 EUR |
136,644.6649 STORJ |
0.4325 EUR |
0.4179 EUR |
0.4435 EUR |
0.4321 EUR |
| 2024-11-06 |
0.4213 EUR |
716,350.9313 STORJ |
0.4003 EUR |
0.4003 EUR |
0.4265 EUR |
0.4263 EUR |