Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.3559 EUR |
72,760.3872 STORJ |
0.3463 EUR |
0.3407 EUR |
0.3663 EUR |
0.3584 EUR |
| 2023-04-03 |
0.3431 EUR |
33,819.4833 STORJ |
0.3465 EUR |
0.3355 EUR |
0.3492 EUR |
0.3419 EUR |
| 2023-04-02 |
0.3596 EUR |
115,849.7894 STORJ |
0.3659 EUR |
0.3473 EUR |
0.3763 EUR |
0.3501 EUR |
| 2023-04-01 |
0.3752 EUR |
309,470.1894 STORJ |
0.3609 EUR |
0.3609 EUR |
0.3900 EUR |
0.3654 EUR |
| 2023-03-31 |
0.3473 EUR |
70,877.4027 STORJ |
0.3479 EUR |
0.3343 EUR |
0.3580 EUR |
0.3568 EUR |
| 2023-03-30 |
0.3478 EUR |
474,636.5851 STORJ |
0.3397 EUR |
0.3292 EUR |
0.3710 EUR |
0.3408 EUR |
| 2023-03-29 |
0.3318 EUR |
41,850.0284 STORJ |
0.3192 EUR |
0.3189 EUR |
0.3393 EUR |
0.3369 EUR |
| 2023-03-28 |
0.3128 EUR |
43,821.0345 STORJ |
0.3066 EUR |
0.3066 EUR |
0.3190 EUR |
0.3190 EUR |
| 2023-03-27 |
0.3150 EUR |
57,870.3561 STORJ |
0.3323 EUR |
0.3054 EUR |
0.3323 EUR |
0.3113 EUR |
| 2023-03-26 |
0.3329 EUR |
2,892.8706 STORJ |
0.3253 EUR |
0.3253 EUR |
0.3368 EUR |
0.3326 EUR |
| 2023-03-25 |
0.3274 EUR |
144,495.0882 STORJ |
0.3292 EUR |
0.3200 EUR |
0.3320 EUR |
0.3253 EUR |
| 2023-03-24 |
0.3432 EUR |
164,090.7688 STORJ |
0.3364 EUR |
0.3226 EUR |
0.4300 EUR |
0.3293 EUR |
| 2023-03-23 |
0.3366 EUR |
21,495.7475 STORJ |
0.3296 EUR |
0.3251 EUR |
0.3408 EUR |
0.3388 EUR |
| 2023-03-22 |
0.3343 EUR |
41,497.5428 STORJ |
0.3471 EUR |
0.3178 EUR |
0.3471 EUR |
0.3239 EUR |
| 2023-03-21 |
0.3455 EUR |
48,154.1310 STORJ |
0.3484 EUR |
0.3378 EUR |
0.3600 EUR |
0.3452 EUR |
| 2023-03-20 |
0.3604 EUR |
47,643.0987 STORJ |
0.3653 EUR |
0.3498 EUR |
0.4066 EUR |
0.3510 EUR |
| 2023-03-19 |
0.3623 EUR |
100,843.4042 STORJ |
0.3491 EUR |
0.3412 EUR |
0.3754 EUR |
0.3741 EUR |
| 2023-03-18 |
0.3524 EUR |
255,644.3241 STORJ |
0.3530 EUR |
0.3003 EUR |
0.3612 EUR |
0.3474 EUR |
| 2023-03-17 |
0.3383 EUR |
41,711.2964 STORJ |
0.3322 EUR |
0.3310 EUR |
0.3490 EUR |
0.3490 EUR |
| 2023-03-16 |
0.3228 EUR |
34,392.8723 STORJ |
0.3209 EUR |
0.3180 EUR |
0.3292 EUR |
0.3256 EUR |
| 2023-03-15 |
0.3380 EUR |
57,773.6540 STORJ |
0.3399 EUR |
0.3175 EUR |
0.3496 EUR |
0.3237 EUR |
| 2023-03-14 |
0.3429 EUR |
108,397.7347 STORJ |
0.3333 EUR |
0.3209 EUR |
0.3550 EUR |
0.3418 EUR |
| 2023-03-13 |
0.3110 EUR |
343,740.5907 STORJ |
0.3128 EUR |
0.2981 EUR |
0.3288 EUR |
0.3288 EUR |
| 2023-03-12 |
0.2912 EUR |
75,647.7800 STORJ |
0.2813 EUR |
0.2791 EUR |
0.3092 EUR |
0.3092 EUR |
| 2023-03-11 |
0.2832 EUR |
22,025.9537 STORJ |
0.2906 EUR |
0.2740 EUR |
0.2965 EUR |
0.2818 EUR |
| 2023-03-10 |
0.2835 EUR |
63,955.4071 STORJ |
0.2923 EUR |
0.2700 EUR |
0.2924 EUR |
0.2878 EUR |
| 2023-03-09 |
0.3108 EUR |
61,385.1418 STORJ |
0.3202 EUR |
0.2903 EUR |
0.3338 EUR |
0.2942 EUR |
| 2023-03-08 |
0.3291 EUR |
38,222.8781 STORJ |
0.3424 EUR |
0.3200 EUR |
0.3424 EUR |
0.3224 EUR |
| 2023-03-07 |
0.3447 EUR |
22,447.4796 STORJ |
0.3528 EUR |
0.3384 EUR |
0.3566 EUR |
0.3461 EUR |
| 2023-03-06 |
0.3487 EUR |
13,296.4513 STORJ |
0.3553 EUR |
0.3450 EUR |
0.3553 EUR |
0.3548 EUR |
| 2023-03-05 |
0.3572 EUR |
34,582.0753 STORJ |
0.3610 EUR |
0.3494 EUR |
0.3626 EUR |
0.3494 EUR |
| 2023-03-04 |
0.3556 EUR |
21,955.3289 STORJ |
0.3683 EUR |
0.3468 EUR |
0.3683 EUR |
0.3535 EUR |
| 2023-03-03 |
0.3681 EUR |
42,885.5861 STORJ |
0.4001 EUR |
0.3591 EUR |
0.4001 EUR |
0.3641 EUR |
| 2023-03-02 |
0.3969 EUR |
21,744.1476 STORJ |
0.4157 EUR |
0.3910 EUR |
0.4169 EUR |
0.4011 EUR |
| 2023-03-01 |
0.4115 EUR |
24,103.6441 STORJ |
0.4029 EUR |
0.4000 EUR |
0.4166 EUR |
0.4128 EUR |
| 2023-02-28 |
0.4107 EUR |
19,135.8159 STORJ |
0.4137 EUR |
0.4025 EUR |
0.4154 EUR |
0.4040 EUR |
| 2023-02-27 |
0.4177 EUR |
24,367.7815 STORJ |
0.4200 EUR |
0.4040 EUR |
0.4252 EUR |
0.4141 EUR |
| 2023-02-26 |
0.4188 EUR |
8,480.2810 STORJ |
0.4129 EUR |
0.4129 EUR |
0.4250 EUR |
0.4250 EUR |
| 2023-02-25 |
0.4138 EUR |
14,724.7663 STORJ |
0.4190 EUR |
0.4009 EUR |
0.4206 EUR |
0.4145 EUR |
| 2023-02-24 |
0.4314 EUR |
47,752.2986 STORJ |
0.4383 EUR |
0.4162 EUR |
0.4427 EUR |
0.4203 EUR |
| 2023-02-23 |
0.4450 EUR |
107,642.7534 STORJ |
0.4350 EUR |
0.4312 EUR |
0.4567 EUR |
0.4470 EUR |
| 2023-02-22 |
0.4234 EUR |
78,983.5685 STORJ |
0.4282 EUR |
0.4089 EUR |
0.4369 EUR |
0.4287 EUR |
| 2023-02-21 |
0.4390 EUR |
988,516.7986 STORJ |
0.4526 EUR |
0.4234 EUR |
0.4670 EUR |
0.4327 EUR |
| 2023-02-20 |
0.4654 EUR |
1,155,535.2490 STORJ |
0.4234 EUR |
0.4234 EUR |
0.4926 EUR |
0.4528 EUR |
| 2023-02-19 |
0.4189 EUR |
331,174.9869 STORJ |
0.4108 EUR |
0.4014 EUR |
0.4372 EUR |
0.4144 EUR |
| 2023-02-18 |
0.4111 EUR |
229,242.3970 STORJ |
0.4184 EUR |
0.4023 EUR |
0.4212 EUR |
0.4056 EUR |
| 2023-02-17 |
0.4169 EUR |
512,017.4320 STORJ |
0.3702 EUR |
0.3702 EUR |
0.4442 EUR |
0.4229 EUR |
| 2023-02-16 |
0.3926 EUR |
79,679.8449 STORJ |
0.3939 EUR |
0.3724 EUR |
0.4049 EUR |
0.3724 EUR |
| 2023-02-15 |
0.3817 EUR |
92,972.5104 STORJ |
0.3600 EUR |
0.3593 EUR |
0.3947 EUR |
0.3935 EUR |
| 2023-02-14 |
0.3517 EUR |
95,600.6730 STORJ |
0.3552 EUR |
0.3397 EUR |
0.3658 EUR |
0.3658 EUR |