Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-05 |
0.3596 EUR |
7,666.9821 STORJ |
0.3572 EUR |
0.3480 EUR |
0.3628 EUR |
0.3480 EUR |
| 2024-10-04 |
0.3436 EUR |
25,246.7687 STORJ |
0.3346 EUR |
0.3346 EUR |
0.3514 EUR |
0.3503 EUR |
| 2024-10-03 |
0.3321 EUR |
17,182.1527 STORJ |
0.3411 EUR |
0.3238 EUR |
0.3435 EUR |
0.3320 EUR |
| 2024-10-02 |
0.3428 EUR |
95,473.9037 STORJ |
0.3416 EUR |
0.3323 EUR |
0.3525 EUR |
0.3355 EUR |
| 2024-10-01 |
0.3675 EUR |
44,189.9668 STORJ |
0.3714 EUR |
0.3401 EUR |
0.3906 EUR |
0.3417 EUR |
| 2024-09-30 |
0.3705 EUR |
70,446.6360 STORJ |
0.3805 EUR |
0.3670 EUR |
0.3812 EUR |
0.3732 EUR |
| 2024-09-29 |
0.3842 EUR |
17,785.7216 STORJ |
0.3814 EUR |
0.3750 EUR |
0.3913 EUR |
0.3881 EUR |
| 2024-09-28 |
0.3990 EUR |
341,392.9760 STORJ |
0.4000 EUR |
0.3836 EUR |
0.4024 EUR |
0.3850 EUR |
| 2024-09-27 |
0.3995 EUR |
242,571.2663 STORJ |
0.3993 EUR |
0.3940 EUR |
0.4044 EUR |
0.3994 EUR |
| 2024-09-26 |
0.3943 EUR |
13,357.2833 STORJ |
0.3873 EUR |
0.3856 EUR |
0.4005 EUR |
0.3963 EUR |
| 2024-09-25 |
0.3884 EUR |
33,418.8097 STORJ |
0.3834 EUR |
0.3790 EUR |
0.3980 EUR |
0.3930 EUR |
| 2024-09-24 |
0.3747 EUR |
7,560.7199 STORJ |
0.3736 EUR |
0.3688 EUR |
0.3810 EUR |
0.3810 EUR |
| 2024-09-23 |
0.3690 EUR |
35,453.8650 STORJ |
0.3670 EUR |
0.3624 EUR |
0.3730 EUR |
0.3723 EUR |
| 2024-09-22 |
0.3650 EUR |
41,718.2539 STORJ |
0.3743 EUR |
0.3604 EUR |
0.3743 EUR |
0.3640 EUR |
| 2024-09-21 |
0.3794 EUR |
49,864.0504 STORJ |
0.3686 EUR |
0.3639 EUR |
0.3902 EUR |
0.3846 EUR |
| 2024-09-20 |
0.3627 EUR |
24,804.1379 STORJ |
0.3586 EUR |
0.3555 EUR |
0.3691 EUR |
0.3620 EUR |
| 2024-09-19 |
0.3599 EUR |
341,536.7740 STORJ |
0.3410 EUR |
0.3410 EUR |
0.3732 EUR |
0.3622 EUR |
| 2024-09-18 |
0.3259 EUR |
67,469.9327 STORJ |
0.3369 EUR |
0.3146 EUR |
0.3369 EUR |
0.3301 EUR |