Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.2827 EUR |
557,202.5801 STORJ |
0.2842 EUR |
0.2765 EUR |
0.2881 EUR |
0.2836 EUR |
| 2023-07-12 |
0.2878 EUR |
436,931.9704 STORJ |
0.2949 EUR |
0.2807 EUR |
0.2958 EUR |
0.2823 EUR |
| 2023-07-11 |
0.3013 EUR |
617,865.2276 STORJ |
0.3099 EUR |
0.2930 EUR |
0.3175 EUR |
0.2953 EUR |
| 2023-07-10 |
0.3119 EUR |
1,717,298.7535 STORJ |
0.3074 EUR |
0.2983 EUR |
0.3310 EUR |
0.3096 EUR |
| 2023-07-09 |
0.3192 EUR |
1,462,375.4268 STORJ |
0.3108 EUR |
0.3034 EUR |
0.3323 EUR |
0.3079 EUR |
| 2023-07-08 |
0.3166 EUR |
702,124.1083 STORJ |
0.3245 EUR |
0.3066 EUR |
0.3315 EUR |
0.3138 EUR |
| 2023-07-07 |
0.3337 EUR |
2,632,194.3163 STORJ |
0.3364 EUR |
0.3205 EUR |
0.3504 EUR |
0.3255 EUR |
| 2023-07-06 |
0.3521 EUR |
7,380,031.2292 STORJ |
0.3713 EUR |
0.3362 EUR |
0.3747 EUR |
0.3393 EUR |
| 2023-07-05 |
0.4389 EUR |
20,198,753.5049 STORJ |
0.4659 EUR |
0.3650 EUR |
0.5842 EUR |
0.3704 EUR |
| 2023-07-04 |
0.4310 EUR |
16,015,848.3135 STORJ |
0.3235 EUR |
0.3190 EUR |
0.4800 EUR |
0.4644 EUR |
| 2023-07-03 |
0.3209 EUR |
385,336.3183 STORJ |
0.3050 EUR |
0.3050 EUR |
0.3281 EUR |
0.3212 EUR |
| 2023-07-02 |
0.3147 EUR |
2,421,416.8672 STORJ |
0.2950 EUR |
0.2911 EUR |
0.3299 EUR |
0.3071 EUR |
| 2023-07-01 |
0.2941 EUR |
1,653,948.6618 STORJ |
0.2805 EUR |
0.2683 EUR |
0.3113 EUR |
0.2931 EUR |
| 2023-06-30 |
0.2677 EUR |
778,810.1492 STORJ |
0.2546 EUR |
0.2494 EUR |
0.2854 EUR |
0.2809 EUR |
| 2023-06-29 |
0.2747 EUR |
2,340,219.4504 STORJ |
0.2529 EUR |
0.2511 EUR |
0.2911 EUR |
0.2552 EUR |
| 2023-06-28 |
0.2545 EUR |
671,477.2183 STORJ |
0.2474 EUR |
0.2427 EUR |
0.2609 EUR |
0.2538 EUR |
| 2023-06-27 |
0.2474 EUR |
116,571.9849 STORJ |
0.2434 EUR |
0.2430 EUR |
0.2528 EUR |
0.2494 EUR |
| 2023-06-26 |
0.2461 EUR |
53,147.1446 STORJ |
0.2477 EUR |
0.2417 EUR |
0.2502 EUR |
0.2420 EUR |
| 2023-06-25 |
0.2568 EUR |
133,449.6024 STORJ |
0.2537 EUR |
0.2502 EUR |
0.2616 EUR |
0.2522 EUR |
| 2023-06-24 |
0.2543 EUR |
151,916.3795 STORJ |
0.2425 EUR |
0.2425 EUR |
0.2635 EUR |
0.2532 EUR |
| 2023-06-23 |
0.2375 EUR |
33,854.2178 STORJ |
0.2336 EUR |
0.2315 EUR |
0.2452 EUR |
0.2435 EUR |
| 2023-06-22 |
0.2326 EUR |
30,580.4464 STORJ |
0.2336 EUR |
0.2271 EUR |
0.2377 EUR |
0.2296 EUR |
| 2023-06-21 |
0.2258 EUR |
46,966.0204 STORJ |
0.2218 EUR |
0.2218 EUR |
0.2310 EUR |
0.2310 EUR |
| 2023-06-20 |
0.2193 EUR |
537,592.0488 STORJ |
0.2145 EUR |
0.2123 EUR |
0.2300 EUR |
0.2201 EUR |
| 2023-06-19 |
0.2104 EUR |
66,788.7262 STORJ |
0.2070 EUR |
0.2062 EUR |
0.2134 EUR |
0.2126 EUR |
| 2023-06-18 |
0.2105 EUR |
10,369.0590 STORJ |
0.2103 EUR |
0.2069 EUR |
0.2130 EUR |
0.2069 EUR |
| 2023-06-17 |
0.2111 EUR |
3,427.5235 STORJ |
0.2055 EUR |
0.2055 EUR |
0.2139 EUR |
0.2113 EUR |
| 2023-06-16 |
0.2038 EUR |
23,002.7075 STORJ |
0.2043 EUR |
0.1989 EUR |
0.2078 EUR |
0.2064 EUR |
| 2023-06-15 |
0.2042 EUR |
80,647.8170 STORJ |
0.2050 EUR |
0.1980 EUR |
0.2066 EUR |
0.2041 EUR |
| 2023-06-14 |
0.2160 EUR |
36,280.3442 STORJ |
0.2117 EUR |
0.2039 EUR |
0.2201 EUR |
0.2058 EUR |
| 2023-06-13 |
0.2170 EUR |
49,949.6552 STORJ |
0.2162 EUR |
0.2106 EUR |
0.2211 EUR |
0.2135 EUR |
| 2023-06-12 |
0.2174 EUR |
21,309.0208 STORJ |
0.2172 EUR |
0.2140 EUR |
0.2204 EUR |
0.2174 EUR |
| 2023-06-11 |
0.2176 EUR |
48,424.0985 STORJ |
0.2190 EUR |
0.2148 EUR |
0.2240 EUR |
0.2207 EUR |
| 2023-06-10 |
0.2178 EUR |
603,283.5594 STORJ |
0.2620 EUR |
0.2010 EUR |
0.2629 EUR |
0.2150 EUR |
| 2023-06-09 |
0.2856 EUR |
308,962.2589 STORJ |
0.3020 EUR |
0.2641 EUR |
0.3060 EUR |
0.2647 EUR |
| 2023-06-08 |
0.2982 EUR |
2,760,281.5390 STORJ |
0.2785 EUR |
0.2760 EUR |
0.3151 EUR |
0.2959 EUR |
| 2023-06-07 |
0.2857 EUR |
1,583,255.6036 STORJ |
0.2588 EUR |
0.2514 EUR |
0.3018 EUR |
0.2801 EUR |
| 2023-06-06 |
0.2546 EUR |
9,147.0054 STORJ |
0.2516 EUR |
0.2477 EUR |
0.2627 EUR |
0.2603 EUR |
| 2023-06-05 |
0.2600 EUR |
20,708.5085 STORJ |
0.2748 EUR |
0.2500 EUR |
0.2779 EUR |
0.2535 EUR |
| 2023-06-04 |
0.2805 EUR |
9,201.3565 STORJ |
0.2794 EUR |
0.2794 EUR |
0.2826 EUR |
0.2818 EUR |
| 2023-06-03 |
0.2814 EUR |
6,771.8446 STORJ |
0.2808 EUR |
0.2800 EUR |
0.2837 EUR |
0.2803 EUR |
| 2023-06-02 |
0.2780 EUR |
6,441.0407 STORJ |
0.2723 EUR |
0.2723 EUR |
0.2815 EUR |
0.2815 EUR |
| 2023-06-01 |
0.2737 EUR |
13,689.7952 STORJ |
0.2732 EUR |
0.2724 EUR |
0.2767 EUR |
0.2767 EUR |
| 2023-05-31 |
0.2824 EUR |
74,517.4380 STORJ |
0.2853 EUR |
0.2734 EUR |
0.2857 EUR |
0.2740 EUR |
| 2023-05-30 |
0.2852 EUR |
4,940.3858 STORJ |
0.2826 EUR |
0.2826 EUR |
0.2879 EUR |
0.2848 EUR |
| 2023-05-29 |
0.2822 EUR |
9,774.8522 STORJ |
0.2829 EUR |
0.2802 EUR |
0.2834 EUR |
0.2816 EUR |
| 2023-05-28 |
0.2820 EUR |
10,480.3106 STORJ |
0.2766 EUR |
0.2765 EUR |
0.2869 EUR |
0.2844 EUR |
| 2023-05-27 |
0.2751 EUR |
18,901.9535 STORJ |
0.2747 EUR |
0.2738 EUR |
0.2767 EUR |
0.2767 EUR |
| 2023-05-26 |
0.2747 EUR |
11,301.9892 STORJ |
0.2713 EUR |
0.2702 EUR |
0.2756 EUR |
0.2745 EUR |
| 2023-05-25 |
0.2723 EUR |
1,296.4453 STORJ |
0.2670 EUR |
0.2662 EUR |
0.2752 EUR |
0.2749 EUR |