Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
1.9199 EUR |
1,473,626.9757 STORJ |
1.8423 EUR |
1.8038 EUR |
2.1076 EUR |
1.8908 EUR |
| 2021-11-19 |
1.7931 EUR |
799,550.4499 STORJ |
1.5238 EUR |
1.4699 EUR |
1.9608 EUR |
1.8508 EUR |
| 2021-11-18 |
1.8568 EUR |
2,095,908.5063 STORJ |
1.5054 EUR |
1.4637 EUR |
2.1455 EUR |
1.4674 EUR |
| 2021-11-17 |
1.5017 EUR |
329,573.8119 STORJ |
1.4154 EUR |
1.4060 EUR |
1.6295 EUR |
1.5144 EUR |
| 2021-11-16 |
1.4184 EUR |
327,410.1954 STORJ |
1.5426 EUR |
1.2704 EUR |
1.5426 EUR |
1.4271 EUR |
| 2021-11-15 |
1.5677 EUR |
263,724.8092 STORJ |
1.5172 EUR |
1.4996 EUR |
1.6400 EUR |
1.5320 EUR |
| 2021-11-14 |
1.5115 EUR |
173,766.5757 STORJ |
1.4500 EUR |
1.4366 EUR |
1.5868 EUR |
1.5045 EUR |
| 2021-11-13 |
1.5544 EUR |
916,532.3495 STORJ |
1.4215 EUR |
1.4113 EUR |
1.6503 EUR |
1.4514 EUR |
| 2021-11-12 |
1.4468 EUR |
729,910.8198 STORJ |
1.3195 EUR |
1.3020 EUR |
1.5549 EUR |
1.4119 EUR |
| 2021-11-11 |
1.3250 EUR |
108,305.3176 STORJ |
1.2881 EUR |
1.2745 EUR |
1.3461 EUR |
1.3284 EUR |
| 2021-11-10 |
1.3856 EUR |
235,340.7397 STORJ |
1.3863 EUR |
1.1894 EUR |
1.4824 EUR |
1.2944 EUR |
| 2021-11-09 |
1.3995 EUR |
152,936.0050 STORJ |
1.3864 EUR |
1.3714 EUR |
1.4213 EUR |
1.3971 EUR |
| 2021-11-08 |
1.3764 EUR |
122,619.5108 STORJ |
1.4345 EUR |
1.3499 EUR |
1.4345 EUR |
1.3929 EUR |
| 2021-11-07 |
1.4401 EUR |
163,410.7723 STORJ |
1.4526 EUR |
1.4171 EUR |
1.4900 EUR |
1.4317 EUR |
| 2021-11-06 |
1.4150 EUR |
78,538.4531 STORJ |
1.3963 EUR |
1.3644 EUR |
1.4512 EUR |
1.4400 EUR |
| 2021-11-05 |
1.4410 EUR |
248,609.0146 STORJ |
1.4433 EUR |
1.3718 EUR |
1.5094 EUR |
1.3998 EUR |
| 2021-11-04 |
1.3991 EUR |
206,383.4562 STORJ |
1.4650 EUR |
1.3576 EUR |
1.4650 EUR |
1.4089 EUR |
| 2021-11-03 |
1.4897 EUR |
357,431.7280 STORJ |
1.5932 EUR |
1.4305 EUR |
1.5932 EUR |
1.4680 EUR |
| 2021-11-02 |
1.6697 EUR |
729,441.2645 STORJ |
1.6085 EUR |
1.5572 EUR |
1.8599 EUR |
1.6082 EUR |
| 2021-11-01 |
1.5984 EUR |
2,129,131.7294 STORJ |
1.7484 EUR |
1.4403 EUR |
1.7629 EUR |
1.5996 EUR |
| 2021-10-31 |
1.9709 EUR |
16,113,427.9446 STORJ |
1.1386 EUR |
1.1213 EUR |
2.5728 EUR |
1.6716 EUR |
| 2021-10-30 |
1.1102 EUR |
139,302.2552 STORJ |
1.0795 EUR |
1.0432 EUR |
1.1599 EUR |
1.1017 EUR |
| 2021-10-29 |
1.0523 EUR |
68,136.4911 STORJ |
1.0169 EUR |
1.0128 EUR |
1.0772 EUR |
1.0653 EUR |
| 2021-10-28 |
1.0033 EUR |
115,579.3342 STORJ |
0.9806 EUR |
0.9600 EUR |
1.0276 EUR |
1.0117 EUR |
| 2021-10-27 |
1.0388 EUR |
104,329.1015 STORJ |
1.1252 EUR |
0.9311 EUR |
1.1581 EUR |
0.9922 EUR |
| 2021-10-26 |
1.1389 EUR |
48,798.4506 STORJ |
1.1379 EUR |
1.1084 EUR |
1.1751 EUR |
1.1238 EUR |
| 2021-10-25 |
1.1157 EUR |
38,093.1669 STORJ |
1.0798 EUR |
1.0798 EUR |
1.1337 EUR |
1.1337 EUR |
| 2021-10-24 |
1.0798 EUR |
23,474.8908 STORJ |
1.0931 EUR |
1.0511 EUR |
1.0931 EUR |
1.0838 EUR |
| 2021-10-23 |
1.0866 EUR |
44,002.9331 STORJ |
1.0964 EUR |
1.0672 EUR |
1.1177 EUR |
1.0903 EUR |
| 2021-10-22 |
1.0865 EUR |
37,871.6836 STORJ |
1.0750 EUR |
1.0636 EUR |
1.1047 EUR |
1.0675 EUR |
| 2021-10-21 |
1.0913 EUR |
78,131.5461 STORJ |
1.1089 EUR |
1.0521 EUR |
1.1289 EUR |
1.0708 EUR |
| 2021-10-20 |
1.1019 EUR |
130,166.2889 STORJ |
1.0958 EUR |
1.0586 EUR |
1.1355 EUR |
1.0983 EUR |
| 2021-10-19 |
1.0632 EUR |
95,484.1309 STORJ |
1.0810 EUR |
1.0521 EUR |
1.0937 EUR |
1.0776 EUR |
| 2021-10-18 |
1.0979 EUR |
33,162.0607 STORJ |
1.1003 EUR |
1.0597 EUR |
1.1412 EUR |
1.0974 EUR |
| 2021-10-17 |
1.1172 EUR |
53,634.1504 STORJ |
1.1357 EUR |
1.0600 EUR |
1.1369 EUR |
1.0950 EUR |
| 2021-10-16 |
1.1756 EUR |
119,513.7892 STORJ |
1.1253 EUR |
1.1226 EUR |
1.2135 EUR |
1.1474 EUR |
| 2021-10-15 |
1.1224 EUR |
77,748.5066 STORJ |
1.1514 EUR |
1.0753 EUR |
1.1554 EUR |
1.1336 EUR |
| 2021-10-14 |
1.1528 EUR |
82,323.1389 STORJ |
1.1497 EUR |
1.1413 EUR |
1.1673 EUR |
1.1591 EUR |
| 2021-10-13 |
1.1268 EUR |
46,429.3480 STORJ |
1.1400 EUR |
1.0933 EUR |
1.1525 EUR |
1.1525 EUR |
| 2021-10-12 |
1.1158 EUR |
167,428.1515 STORJ |
1.1956 EUR |
1.0692 EUR |
1.1956 EUR |
1.1345 EUR |
| 2021-10-11 |
1.2412 EUR |
74,502.4891 STORJ |
1.2821 EUR |
1.1756 EUR |
1.3009 EUR |
1.2126 EUR |
| 2021-10-10 |
1.2582 EUR |
103,043.7577 STORJ |
1.1861 EUR |
1.1861 EUR |
1.3145 EUR |
1.3114 EUR |
| 2021-10-09 |
1.2018 EUR |
119,075.6593 STORJ |
1.2235 EUR |
1.1700 EUR |
1.2729 EUR |
1.1989 EUR |
| 2021-10-08 |
1.2004 EUR |
61,849.2344 STORJ |
1.1530 EUR |
1.1392 EUR |
1.2324 EUR |
1.2176 EUR |
| 2021-10-07 |
1.1659 EUR |
151,797.0343 STORJ |
1.1831 EUR |
1.1192 EUR |
1.2700 EUR |
1.1355 EUR |
| 2021-10-06 |
1.1593 EUR |
133,590.5733 STORJ |
1.1527 EUR |
1.0929 EUR |
1.2293 EUR |
1.1747 EUR |
| 2021-10-05 |
1.0922 EUR |
85,822.3561 STORJ |
1.0676 EUR |
1.0462 EUR |
1.1462 EUR |
1.1462 EUR |
| 2021-10-04 |
1.0507 EUR |
143,840.5322 STORJ |
1.0427 EUR |
1.0075 EUR |
1.0824 EUR |
1.0726 EUR |
| 2021-10-03 |
1.0426 EUR |
59,853.0472 STORJ |
1.0281 EUR |
1.0043 EUR |
1.0648 EUR |
1.0487 EUR |
| 2021-10-02 |
1.0463 EUR |
67,548.5256 STORJ |
1.0279 EUR |
1.0216 EUR |
1.0637 EUR |
1.0526 EUR |