Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
0.3308 EUR |
171,701.5152 STORJ |
0.3290 EUR |
0.3269 EUR |
0.3415 EUR |
0.3357 EUR |
| 2024-09-16 |
0.3472 EUR |
1,388,310.5007 STORJ |
0.3387 EUR |
0.3250 EUR |
0.3678 EUR |
0.3317 EUR |
| 2024-09-15 |
0.3447 EUR |
228,425.4935 STORJ |
0.3262 EUR |
0.3214 EUR |
0.3569 EUR |
0.3444 EUR |
| 2024-09-14 |
0.3269 EUR |
3,243.2421 STORJ |
0.3340 EUR |
0.3262 EUR |
0.3340 EUR |
0.3262 EUR |
| 2024-09-13 |
0.3247 EUR |
11,489.6900 STORJ |
0.3284 EUR |
0.3225 EUR |
0.3341 EUR |
0.3341 EUR |
| 2024-09-12 |
0.3241 EUR |
14,793.1354 STORJ |
0.3248 EUR |
0.3223 EUR |
0.3281 EUR |
0.3281 EUR |
| 2024-09-11 |
0.3172 EUR |
52,656.2581 STORJ |
0.3219 EUR |
0.3113 EUR |
0.3229 EUR |
0.3216 EUR |
| 2024-09-10 |
0.3250 EUR |
7,402.9761 STORJ |
0.3200 EUR |
0.3187 EUR |
0.3312 EUR |
0.3242 EUR |
| 2024-09-09 |
0.3154 EUR |
34,079.9790 STORJ |
0.3051 EUR |
0.3028 EUR |
0.3251 EUR |
0.3237 EUR |
| 2024-09-08 |
0.3044 EUR |
9,561.3980 STORJ |
0.3043 EUR |
0.2998 EUR |
0.3095 EUR |
0.3063 EUR |
| 2024-09-07 |
0.2956 EUR |
6,870.8397 STORJ |
0.2943 EUR |
0.2943 EUR |
0.3033 EUR |
0.3000 EUR |
| 2024-09-06 |
0.2975 EUR |
24,101.6360 STORJ |
0.3007 EUR |
0.2902 EUR |
0.3086 EUR |
0.2906 EUR |
| 2024-09-05 |
0.3019 EUR |
10,549.7696 STORJ |
0.3064 EUR |
0.2927 EUR |
0.3069 EUR |
0.2927 EUR |
| 2024-09-04 |
0.3025 EUR |
13,920.9925 STORJ |
0.3000 EUR |
0.2929 EUR |
0.3130 EUR |
0.3083 EUR |
| 2024-09-03 |
0.3145 EUR |
16,838.5668 STORJ |
0.3243 EUR |
0.3059 EUR |
0.3283 EUR |
0.3086 EUR |
| 2024-09-02 |
0.3099 EUR |
12,183.5569 STORJ |
0.3095 EUR |
0.3022 EUR |
0.3189 EUR |
0.3189 EUR |
| 2024-09-01 |
0.3168 EUR |
9,048.3134 STORJ |
0.3250 EUR |
0.3058 EUR |
0.3250 EUR |
0.3058 EUR |
| 2024-08-31 |
0.3242 EUR |
2,970.8359 STORJ |
0.3333 EUR |
0.3219 EUR |
0.3333 EUR |
0.3243 EUR |