Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.5414 EUR |
76,661.5643 STORJ |
0.5286 EUR |
0.5042 EUR |
0.5799 EUR |
0.5214 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 |
| 2024-11-05 |
0.3906 EUR |
30,181.4656 STORJ |
0.3762 EUR |
0.3762 EUR |
0.3956 EUR |
0.3921 EUR |
| 2024-11-04 |
0.3770 EUR |
72,363.5014 STORJ |
0.3838 EUR |
0.3663 EUR |
0.3874 EUR |
0.3738 EUR |
| 2024-11-03 |
0.3852 EUR |
139,396.8611 STORJ |
0.4008 EUR |
0.3710 EUR |
0.4008 EUR |
0.3882 EUR |
| 2024-11-02 |
0.4112 EUR |
57,675.7492 STORJ |
0.4163 EUR |
0.3957 EUR |
0.4254 EUR |
0.3993 EUR |
| 2024-11-01 |
0.4037 EUR |
216,898.3885 STORJ |
0.4095 EUR |
0.3991 EUR |
0.4148 EUR |
0.4016 EUR |
| 2024-10-31 |
0.4097 EUR |
270,252.4026 STORJ |
0.4298 EUR |
0.4030 EUR |
0.4298 EUR |
0.4030 EUR |
| 2024-10-30 |
0.4341 EUR |
110,816.2095 STORJ |
0.4351 EUR |
0.4295 EUR |
0.4413 EUR |
0.4348 EUR |
| 2024-10-29 |
0.4369 EUR |
225,439.8197 STORJ |
0.4340 EUR |
0.4269 EUR |
0.4538 EUR |
0.4413 EUR |
| 2024-10-28 |
0.4330 EUR |
594,054.9649 STORJ |
0.4228 EUR |
0.4219 EUR |
0.4452 EUR |
0.4312 EUR |
| 2024-10-27 |
0.4167 EUR |
320,039.6223 STORJ |
0.4061 EUR |
0.4061 EUR |
0.4280 EUR |
0.4173 EUR |
| 2024-10-26 |
0.4077 EUR |
238,773.6744 STORJ |
0.3984 EUR |
0.3943 EUR |
0.4139 EUR |
0.4057 EUR |
| 2024-10-25 |
0.4345 EUR |
205,305.3631 STORJ |
0.4437 EUR |
0.4247 EUR |
0.4456 EUR |
0.4292 EUR |
| 2024-10-24 |
0.4521 EUR |
233,340.9132 STORJ |
0.4527 EUR |
0.4400 EUR |
0.4626 EUR |
0.4538 EUR |
| 2024-10-23 |
0.4616 EUR |
208,094.6867 STORJ |
0.4937 EUR |
0.4423 EUR |
0.4937 EUR |
0.4488 EUR |
| 2024-10-22 |
0.4864 EUR |
539,059.3222 STORJ |
0.4749 EUR |
0.4670 EUR |
0.5006 EUR |
0.4909 EUR |
| 2024-10-21 |
0.4888 EUR |
910,090.1242 STORJ |
0.5010 EUR |
0.4768 EUR |
0.5082 EUR |
0.4793 EUR |
| 2024-10-20 |
0.5138 EUR |
931,679.8998 STORJ |
0.5401 EUR |
0.4952 EUR |
0.5487 EUR |
0.5048 EUR |
| 2024-10-19 |
0.6192 EUR |
2,830,941.6033 STORJ |
0.5785 EUR |
0.5387 EUR |
0.7070 EUR |
0.5461 EUR |
| 2024-10-18 |
0.5910 EUR |
1,423,706.7163 STORJ |
0.5475 EUR |
0.5459 EUR |
0.6130 EUR |
0.5812 EUR |
| 2024-10-17 |
0.5362 EUR |
479,652.7440 STORJ |
0.5556 EUR |
0.5083 EUR |
0.5777 EUR |
0.5586 EUR |
| 2024-10-16 |
0.5507 EUR |
2,196,657.2012 STORJ |
0.5572 EUR |
0.5335 EUR |
0.5858 EUR |
0.5491 EUR |
| 2024-10-15 |
0.5084 EUR |
3,497,377.3472 STORJ |
0.4280 EUR |
0.4275 EUR |
0.5707 EUR |
0.5494 EUR |
| 2024-10-14 |
0.4284 EUR |
180,027.4814 STORJ |
0.4200 EUR |
0.4101 EUR |
0.4414 EUR |
0.4338 EUR |
| 2024-10-13 |
0.4115 EUR |
51,956.3492 STORJ |
0.4006 EUR |
0.4003 EUR |
0.4211 EUR |
0.4211 EUR |
| 2024-10-12 |
0.4070 EUR |
134,074.5889 STORJ |
0.3919 EUR |
0.3919 EUR |
0.4123 EUR |
0.4091 EUR |
| 2024-10-11 |
0.3841 EUR |
572,969.0632 STORJ |
0.3841 EUR |
0.3750 EUR |
0.3917 EUR |
0.3852 EUR |
| 2024-10-10 |
0.3755 EUR |
125,512.3911 STORJ |
0.3758 EUR |
0.3647 EUR |
0.3850 EUR |
0.3765 EUR |
| 2024-10-09 |
0.3716 EUR |
136,892.6471 STORJ |
0.3637 EUR |
0.3543 EUR |
0.3836 EUR |
0.3558 EUR |
| 2024-10-08 |
0.3551 EUR |
21,751.1246 STORJ |
0.3511 EUR |
0.3452 EUR |
0.3617 EUR |
0.3617 EUR |
| 2024-10-07 |
0.3603 EUR |
6,794.1074 STORJ |
0.3652 EUR |
0.3534 EUR |
0.3664 EUR |
0.3542 EUR |
| 2024-10-06 |
0.3592 EUR |
7,322.9298 STORJ |
0.3494 EUR |
0.3494 EUR |
0.3612 EUR |
0.3610 EUR |