Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.4926 EUR |
72,685.7929 STORJ |
0.5000 EUR |
0.4812 EUR |
0.5012 EUR |
0.4842 EUR |
| 2022-11-04 |
0.4874 EUR |
263,288.4707 STORJ |
0.4860 EUR |
0.4787 EUR |
0.5064 EUR |
0.4945 EUR |
| 2022-11-03 |
0.5056 EUR |
674,659.1174 STORJ |
0.4606 EUR |
0.4556 EUR |
0.5388 EUR |
0.4834 EUR |
| 2022-11-02 |
0.4657 EUR |
173,348.0509 STORJ |
0.4563 EUR |
0.4398 EUR |
0.4858 EUR |
0.4526 EUR |
| 2022-11-01 |
0.4647 EUR |
229,793.8389 STORJ |
0.4458 EUR |
0.4458 EUR |
0.4783 EUR |
0.4557 EUR |
| 2022-10-31 |
0.4372 EUR |
28,660.2248 STORJ |
0.4370 EUR |
0.4300 EUR |
0.4443 EUR |
0.4435 EUR |
| 2022-10-30 |
0.4449 EUR |
39,933.7929 STORJ |
0.4456 EUR |
0.4344 EUR |
0.4579 EUR |
0.4370 EUR |
| 2022-10-29 |
0.4426 EUR |
78,515.4501 STORJ |
0.4330 EUR |
0.4330 EUR |
0.4527 EUR |
0.4477 EUR |
| 2022-10-28 |
0.4192 EUR |
41,010.6879 STORJ |
0.4220 EUR |
0.4150 EUR |
0.4332 EUR |
0.4332 EUR |
| 2022-10-27 |
0.4374 EUR |
59,516.6276 STORJ |
0.4269 EUR |
0.4269 EUR |
0.4473 EUR |
0.4274 EUR |
| 2022-10-26 |
0.4281 EUR |
28,250.2032 STORJ |
0.4254 EUR |
0.4232 EUR |
0.4320 EUR |
0.4287 EUR |
| 2022-10-25 |
0.4238 EUR |
23,074.0532 STORJ |
0.4215 EUR |
0.4159 EUR |
0.4319 EUR |
0.4239 EUR |
| 2022-10-24 |
0.4141 EUR |
16,039.1842 STORJ |
0.4176 EUR |
0.4098 EUR |
0.4196 EUR |
0.4173 EUR |
| 2022-10-23 |
0.4115 EUR |
19,815.2747 STORJ |
0.4090 EUR |
0.4057 EUR |
0.4207 EUR |
0.4207 EUR |
| 2022-10-22 |
0.4098 EUR |
14,831.2122 STORJ |
0.4037 EUR |
0.4037 EUR |
0.4135 EUR |
0.4103 EUR |
| 2022-10-21 |
0.4001 EUR |
34,477.3172 STORJ |
0.4010 EUR |
0.3920 EUR |
0.4088 EUR |
0.4071 EUR |
| 2022-10-20 |
0.4107 EUR |
17,472.0710 STORJ |
0.4133 EUR |
0.4050 EUR |
0.4240 EUR |
0.4064 EUR |
| 2022-10-19 |
0.4225 EUR |
31,278.6827 STORJ |
0.4402 EUR |
0.4142 EUR |
0.4402 EUR |
0.4142 EUR |
| 2022-10-18 |
0.4629 EUR |
302,468.8844 STORJ |
0.4395 EUR |
0.4340 EUR |
0.4861 EUR |
0.4393 EUR |
| 2022-10-17 |
0.4289 EUR |
26,532.5106 STORJ |
0.4221 EUR |
0.4221 EUR |
0.4340 EUR |
0.4296 EUR |
| 2022-10-16 |
0.4269 EUR |
58,928.1485 STORJ |
0.4269 EUR |
0.4243 EUR |
0.4334 EUR |
0.4287 EUR |
| 2022-10-15 |
0.4178 EUR |
10,046.3191 STORJ |
0.4205 EUR |
0.4147 EUR |
0.4238 EUR |
0.4213 EUR |
| 2022-10-14 |
0.4273 EUR |
24,335.3391 STORJ |
0.4210 EUR |
0.4153 EUR |
0.4360 EUR |
0.4184 EUR |
| 2022-10-13 |
0.4083 EUR |
74,300.4159 STORJ |
0.4295 EUR |
0.3850 EUR |
0.4295 EUR |
0.4194 EUR |
| 2022-10-12 |
0.4319 EUR |
30,217.3320 STORJ |
0.4392 EUR |
0.4294 EUR |
0.4404 EUR |
0.4347 EUR |
| 2022-10-11 |
0.4430 EUR |
81,007.8594 STORJ |
0.4562 EUR |
0.4350 EUR |
0.4562 EUR |
0.4352 EUR |
| 2022-10-10 |
0.4704 EUR |
78,368.9242 STORJ |
0.4740 EUR |
0.4610 EUR |
0.4830 EUR |
0.4634 EUR |
| 2022-10-09 |
0.4739 EUR |
117,029.9234 STORJ |
0.4861 EUR |
0.4698 EUR |
0.4861 EUR |
0.4719 EUR |
| 2022-10-08 |
0.4982 EUR |
546,079.0161 STORJ |
0.4712 EUR |
0.4712 EUR |
0.5300 EUR |
0.4795 EUR |
| 2022-10-07 |
0.4679 EUR |
326,164.6715 STORJ |
0.4562 EUR |
0.4494 EUR |
0.4909 EUR |
0.4639 EUR |
| 2022-10-06 |
0.4603 EUR |
10,997.8994 STORJ |
0.4633 EUR |
0.4566 EUR |
0.4643 EUR |
0.4592 EUR |
| 2022-10-05 |
0.4523 EUR |
23,742.0298 STORJ |
0.4577 EUR |
0.4499 EUR |
0.4589 EUR |
0.4556 EUR |
| 2022-10-04 |
0.4586 EUR |
45,664.3306 STORJ |
0.4574 EUR |
0.4566 EUR |
0.4644 EUR |
0.4585 EUR |
| 2022-10-03 |
0.4605 EUR |
107,199.5074 STORJ |
0.4490 EUR |
0.4445 EUR |
0.4721 EUR |
0.4593 EUR |
| 2022-10-02 |
0.4552 EUR |
40,704.2105 STORJ |
0.4573 EUR |
0.4500 EUR |
0.4605 EUR |
0.4583 EUR |
| 2022-10-01 |
0.4596 EUR |
15,224.2273 STORJ |
0.4594 EUR |
0.4569 EUR |
0.4615 EUR |
0.4582 EUR |
| 2022-09-30 |
0.4630 EUR |
14,627.7875 STORJ |
0.4619 EUR |
0.4554 EUR |
0.4648 EUR |
0.4554 EUR |
| 2022-09-29 |
0.4682 EUR |
22,699.1461 STORJ |
0.4707 EUR |
0.4566 EUR |
0.4717 EUR |
0.4618 EUR |
| 2022-09-28 |
0.4677 EUR |
111,661.5155 STORJ |
0.4810 EUR |
0.4600 EUR |
0.4810 EUR |
0.4739 EUR |
| 2022-09-27 |
0.4905 EUR |
80,421.4493 STORJ |
0.4854 EUR |
0.4770 EUR |
0.5073 EUR |
0.4807 EUR |
| 2022-09-26 |
0.4720 EUR |
68,345.7426 STORJ |
0.4705 EUR |
0.4632 EUR |
0.4793 EUR |
0.4755 EUR |
| 2022-09-25 |
0.4782 EUR |
39,632.3013 STORJ |
0.4870 EUR |
0.4671 EUR |
0.4892 EUR |
0.4689 EUR |
| 2022-09-24 |
0.4878 EUR |
127,794.6206 STORJ |
0.4818 EUR |
0.4791 EUR |
0.5015 EUR |
0.4836 EUR |
| 2022-09-23 |
0.4718 EUR |
72,065.6100 STORJ |
0.4741 EUR |
0.4605 EUR |
0.4842 EUR |
0.4833 EUR |
| 2022-09-22 |
0.4678 EUR |
81,311.6166 STORJ |
0.4525 EUR |
0.4525 EUR |
0.4728 EUR |
0.4728 EUR |
| 2022-09-21 |
0.4628 EUR |
75,827.8351 STORJ |
0.4595 EUR |
0.4452 EUR |
0.4873 EUR |
0.4459 EUR |
| 2022-09-20 |
0.4679 EUR |
39,239.6335 STORJ |
0.4713 EUR |
0.4576 EUR |
0.4763 EUR |
0.4589 EUR |
| 2022-09-19 |
0.4612 EUR |
35,056.5476 STORJ |
0.4733 EUR |
0.4514 EUR |
0.4747 EUR |
0.4739 EUR |
| 2022-09-18 |
0.4906 EUR |
37,843.2094 STORJ |
0.5087 EUR |
0.4553 EUR |
0.5133 EUR |
0.4623 EUR |
| 2022-09-17 |
0.5012 EUR |
13,653.6802 STORJ |
0.4969 EUR |
0.4967 EUR |
0.5061 EUR |
0.5060 EUR |