Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
1.0603 EUR |
191,288.9519 STORJ |
0.9866 EUR |
0.9758 EUR |
1.1121 EUR |
1.1085 EUR |
| 2022-04-18 |
0.9477 EUR |
39,282.1029 STORJ |
0.9614 EUR |
0.9209 EUR |
0.9831 EUR |
0.9817 EUR |
| 2022-04-17 |
1.0048 EUR |
7,303.1741 STORJ |
1.0148 EUR |
0.9866 EUR |
1.0207 EUR |
0.9978 EUR |
| 2022-04-16 |
0.9938 EUR |
4,926.1999 STORJ |
0.9988 EUR |
0.9736 EUR |
1.0079 EUR |
1.0038 EUR |
| 2022-04-15 |
1.0001 EUR |
9,615.0023 STORJ |
1.0033 EUR |
0.9800 EUR |
1.0281 EUR |
0.9998 EUR |
| 2022-04-14 |
1.0178 EUR |
5,856.6911 STORJ |
1.0364 EUR |
0.9772 EUR |
1.0385 EUR |
0.9928 EUR |
| 2022-04-13 |
1.0106 EUR |
67,105.5124 STORJ |
0.9701 EUR |
0.9689 EUR |
1.0343 EUR |
1.0229 EUR |
| 2022-04-12 |
0.9779 EUR |
142,915.6476 STORJ |
0.9124 EUR |
0.9021 EUR |
1.0400 EUR |
0.9507 EUR |
| 2022-04-11 |
0.9348 EUR |
43,603.8608 STORJ |
1.0037 EUR |
0.9000 EUR |
1.0089 EUR |
0.9143 EUR |
| 2022-04-10 |
1.0411 EUR |
28,919.6360 STORJ |
1.0472 EUR |
1.0121 EUR |
1.0607 EUR |
1.0121 EUR |
| 2022-04-09 |
1.0465 EUR |
23,316.5123 STORJ |
1.0292 EUR |
1.0279 EUR |
1.0622 EUR |
1.0463 EUR |
| 2022-04-08 |
1.0705 EUR |
46,668.6316 STORJ |
1.0624 EUR |
1.0247 EUR |
1.0892 EUR |
1.0334 EUR |
| 2022-04-07 |
1.0457 EUR |
56,918.6132 STORJ |
1.0301 EUR |
0.9947 EUR |
1.0635 EUR |
1.0594 EUR |
| 2022-04-06 |
1.0831 EUR |
83,827.6112 STORJ |
1.1533 EUR |
1.0267 EUR |
1.1567 EUR |
1.0479 EUR |
| 2022-04-05 |
1.2241 EUR |
55,627.8561 STORJ |
1.2273 EUR |
1.1833 EUR |
1.2449 EUR |
1.1875 EUR |
| 2022-04-04 |
1.3513 EUR |
258,560.9779 STORJ |
1.2926 EUR |
1.1670 EUR |
1.5022 EUR |
1.2298 EUR |
| 2022-04-03 |
1.2952 EUR |
50,247.0959 STORJ |
1.2800 EUR |
1.2377 EUR |
1.3432 EUR |
1.3098 EUR |
| 2022-04-02 |
1.2884 EUR |
63,257.4689 STORJ |
1.2435 EUR |
1.2435 EUR |
1.3280 EUR |
1.2948 EUR |
| 2022-04-01 |
1.2075 EUR |
50,019.6151 STORJ |
1.2100 EUR |
1.1500 EUR |
1.2446 EUR |
1.2353 EUR |
| 2022-03-31 |
1.2452 EUR |
121,368.9927 STORJ |
1.2812 EUR |
1.1755 EUR |
1.3192 EUR |
1.2111 EUR |
| 2022-03-30 |
1.2939 EUR |
129,589.7745 STORJ |
1.1716 EUR |
1.1523 EUR |
1.3741 EUR |
1.2596 EUR |
| 2022-03-29 |
1.2096 EUR |
43,312.5016 STORJ |
1.1898 EUR |
1.1673 EUR |
1.2403 EUR |
1.1999 EUR |
| 2022-03-28 |
1.2274 EUR |
104,428.4795 STORJ |
1.2200 EUR |
1.1891 EUR |
1.2518 EUR |
1.1997 EUR |
| 2022-03-27 |
1.1789 EUR |
109,710.7699 STORJ |
1.1419 EUR |
1.1336 EUR |
1.2339 EUR |
1.2120 EUR |
| 2022-03-26 |
1.1092 EUR |
119,808.3779 STORJ |
1.0763 EUR |
1.0643 EUR |
1.1657 EUR |
1.1412 EUR |
| 2022-03-25 |
1.0699 EUR |
64,488.8698 STORJ |
1.0581 EUR |
1.0260 EUR |
1.0876 EUR |
1.0641 EUR |
| 2022-03-24 |
1.0599 EUR |
41,591.2511 STORJ |
1.0515 EUR |
1.0359 EUR |
1.0780 EUR |
1.0780 EUR |
| 2022-03-23 |
1.0470 EUR |
41,884.8593 STORJ |
1.0259 EUR |
0.9959 EUR |
1.0801 EUR |
1.0544 EUR |
| 2022-03-22 |
1.0251 EUR |
65,907.6715 STORJ |
0.9965 EUR |
0.9949 EUR |
1.0444 EUR |
1.0225 EUR |
| 2022-03-21 |
0.9762 EUR |
35,749.3510 STORJ |
0.9644 EUR |
0.9503 EUR |
1.0079 EUR |
0.9971 EUR |
| 2022-03-20 |
0.9890 EUR |
88,196.0310 STORJ |
0.9853 EUR |
0.9558 EUR |
1.0333 EUR |
0.9759 EUR |
| 2022-03-19 |
0.9720 EUR |
159,074.1615 STORJ |
0.9648 EUR |
0.9629 EUR |
0.9987 EUR |
0.9916 EUR |
| 2022-03-18 |
0.9384 EUR |
143,040.2345 STORJ |
0.9452 EUR |
0.9179 EUR |
0.9671 EUR |
0.9671 EUR |
| 2022-03-17 |
0.9511 EUR |
42,199.3170 STORJ |
0.9542 EUR |
0.9279 EUR |
0.9722 EUR |
0.9590 EUR |
| 2022-03-16 |
0.9227 EUR |
54,001.2790 STORJ |
0.9095 EUR |
0.8984 EUR |
0.9522 EUR |
0.9522 EUR |
| 2022-03-15 |
0.9038 EUR |
30,189.8129 STORJ |
0.9095 EUR |
0.8674 EUR |
0.9207 EUR |
0.9102 EUR |
| 2022-03-14 |
0.8989 EUR |
70,051.7274 STORJ |
0.9088 EUR |
0.8755 EUR |
0.9121 EUR |
0.9054 EUR |
| 2022-03-13 |
0.9573 EUR |
165,107.6942 STORJ |
0.9367 EUR |
0.9094 EUR |
0.9895 EUR |
0.9094 EUR |
| 2022-03-12 |
0.9458 EUR |
158,205.4126 STORJ |
0.8828 EUR |
0.8828 EUR |
0.9659 EUR |
0.9379 EUR |
| 2022-03-11 |
0.9138 EUR |
256,980.1068 STORJ |
0.9331 EUR |
0.8837 EUR |
0.9691 EUR |
0.8882 EUR |
| 2022-03-10 |
0.9983 EUR |
1,320,362.2049 STORJ |
0.8906 EUR |
0.8194 EUR |
1.1614 EUR |
0.9421 EUR |
| 2022-03-09 |
0.8807 EUR |
30,349.9275 STORJ |
0.8560 EUR |
0.8560 EUR |
0.8939 EUR |
0.8838 EUR |
| 2022-03-08 |
0.8427 EUR |
38,159.9398 STORJ |
0.8321 EUR |
0.8242 EUR |
0.8607 EUR |
0.8552 EUR |
| 2022-03-07 |
0.8280 EUR |
36,312.9762 STORJ |
0.8368 EUR |
0.7993 EUR |
0.8586 EUR |
0.8271 EUR |
| 2022-03-06 |
0.8570 EUR |
12,616.8302 STORJ |
0.8910 EUR |
0.8400 EUR |
0.8953 EUR |
0.8400 EUR |
| 2022-03-05 |
0.8452 EUR |
53,069.5074 STORJ |
0.8592 EUR |
0.8316 EUR |
0.8856 EUR |
0.8765 EUR |
| 2022-03-04 |
0.8883 EUR |
24,676.0438 STORJ |
0.9283 EUR |
0.8602 EUR |
0.9409 EUR |
0.8676 EUR |
| 2022-03-03 |
0.9204 EUR |
119,049.0351 STORJ |
0.9661 EUR |
0.9081 EUR |
0.9661 EUR |
0.9464 EUR |
| 2022-03-02 |
0.9525 EUR |
20,064.8708 STORJ |
0.9520 EUR |
0.9252 EUR |
0.9785 EUR |
0.9684 EUR |
| 2022-03-01 |
0.9785 EUR |
176,299.4881 STORJ |
0.9301 EUR |
0.9301 EUR |
1.0022 EUR |
0.9622 EUR |