Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.4870 EUR |
11,409.7198 STORJ |
0.4895 EUR |
0.4802 EUR |
0.4995 EUR |
0.4873 EUR |
| 2024-05-07 |
0.5025 EUR |
12,797.9161 STORJ |
0.4981 EUR |
0.4927 EUR |
0.5114 EUR |
0.5041 EUR |
| 2024-05-06 |
0.5020 EUR |
41,559.5636 STORJ |
0.5047 EUR |
0.4952 EUR |
0.5183 EUR |
0.5000 EUR |
| 2024-05-05 |
0.5011 EUR |
7,489.8957 STORJ |
0.5001 EUR |
0.4937 EUR |
0.5104 EUR |
0.5021 EUR |
| 2024-05-04 |
0.5005 EUR |
16,485.0821 STORJ |
0.5013 EUR |
0.4966 EUR |
0.5064 EUR |
0.5029 EUR |
| 2024-05-03 |
0.4944 EUR |
36,240.0733 STORJ |
0.4888 EUR |
0.4788 EUR |
0.5076 EUR |
0.5034 EUR |
| 2024-05-02 |
0.4908 EUR |
109,729.4218 STORJ |
0.4720 EUR |
0.4623 EUR |
0.5027 EUR |
0.4936 EUR |
| 2024-05-01 |
0.4572 EUR |
22,573.9247 STORJ |
0.4637 EUR |
0.4348 EUR |
0.4734 EUR |
0.4678 EUR |
| 2024-04-30 |
0.4765 EUR |
36,778.4430 STORJ |
0.5129 EUR |
0.4600 EUR |
0.5164 EUR |
0.4696 EUR |
| 2024-04-29 |
0.5099 EUR |
16,462.3223 STORJ |
0.5091 EUR |
0.4973 EUR |
0.5266 EUR |
0.5002 EUR |
| 2024-04-28 |
0.5209 EUR |
6,845.1655 STORJ |
0.5216 EUR |
0.5080 EUR |
0.5285 EUR |
0.5080 EUR |
| 2024-04-27 |
0.5173 EUR |
38,695.2313 STORJ |
0.5115 EUR |
0.4980 EUR |
0.5286 EUR |
0.5197 EUR |
| 2024-04-26 |
0.5088 EUR |
3,570.9184 STORJ |
0.5103 EUR |
0.4980 EUR |
0.5139 EUR |
0.5118 EUR |
| 2024-04-25 |
0.5038 EUR |
13,394.3438 STORJ |
0.5102 EUR |
0.4921 EUR |
0.5163 EUR |
0.5091 EUR |
| 2024-04-24 |
0.5460 EUR |
36,221.0445 STORJ |
0.5446 EUR |
0.5125 EUR |
0.5611 EUR |
0.5125 EUR |
| 2024-04-23 |
0.5338 EUR |
23,383.5317 STORJ |
0.5387 EUR |
0.5268 EUR |
0.5410 EUR |
0.5392 EUR |
| 2024-04-22 |
0.5288 EUR |
13,445.2867 STORJ |
0.5234 EUR |
0.5226 EUR |
0.5393 EUR |
0.5370 EUR |
| 2024-04-21 |
0.5300 EUR |
31,813.9416 STORJ |
0.5286 EUR |
0.5164 EUR |
0.5392 EUR |
0.5229 EUR |
| 2024-04-20 |
0.5208 EUR |
17,665.0963 STORJ |
0.5030 EUR |
0.4980 EUR |
0.5383 EUR |
0.5358 EUR |
| 2024-04-19 |
0.4895 EUR |
20,612.1150 STORJ |
0.4980 EUR |
0.4598 EUR |
0.5136 EUR |
0.5068 EUR |
| 2024-04-18 |
0.4919 EUR |
49,877.6992 STORJ |
0.4739 EUR |
0.4655 EUR |
0.5055 EUR |
0.5034 EUR |
| 2024-04-17 |
0.4796 EUR |
12,435.6937 STORJ |
0.4931 EUR |
0.4654 EUR |
0.5023 EUR |
0.4834 EUR |
| 2024-04-16 |
0.4823 EUR |
17,007.1588 STORJ |
0.4925 EUR |
0.4670 EUR |
0.4998 EUR |
0.4937 EUR |
| 2024-04-15 |
0.4918 EUR |
13,495.2596 STORJ |
0.5081 EUR |
0.4730 EUR |
0.5306 EUR |
0.4966 EUR |
| 2024-04-14 |
0.4989 EUR |
90,413.7713 STORJ |
0.4685 EUR |
0.4581 EUR |
0.5142 EUR |
0.5126 EUR |
| 2024-04-13 |
0.5096 EUR |
147,258.9143 STORJ |
0.5583 EUR |
0.3942 EUR |
0.5627 EUR |
0.4849 EUR |
| 2024-04-12 |
0.5586 EUR |
188,583.2525 STORJ |
0.6532 EUR |
0.4768 EUR |
0.6675 EUR |
0.5514 EUR |
| 2024-04-11 |
0.6443 EUR |
54,841.9780 STORJ |
0.6543 EUR |
0.6362 EUR |
0.6568 EUR |
0.6472 EUR |
| 2024-04-10 |
0.6324 EUR |
27,836.0714 STORJ |
0.6462 EUR |
0.6154 EUR |
0.6530 EUR |
0.6514 EUR |
| 2024-04-09 |
0.6736 EUR |
79,361.3727 STORJ |
0.6828 EUR |
0.6550 EUR |
0.6933 EUR |
0.6583 EUR |
| 2024-04-08 |
0.6739 EUR |
54,495.5759 STORJ |
0.6550 EUR |
0.6386 EUR |
0.6849 EUR |
0.6849 EUR |
| 2024-04-07 |
0.6575 EUR |
20,521.7884 STORJ |
0.6521 EUR |
0.6509 EUR |
0.6610 EUR |
0.6547 EUR |
| 2024-04-06 |
0.6439 EUR |
16,035.2316 STORJ |
0.6405 EUR |
0.6371 EUR |
0.6478 EUR |
0.6410 EUR |
| 2024-04-05 |
0.6315 EUR |
34,023.5921 STORJ |
0.6410 EUR |
0.6135 EUR |
0.6517 EUR |
0.6408 EUR |
| 2024-04-04 |
0.6385 EUR |
15,602.6816 STORJ |
0.6289 EUR |
0.6107 EUR |
0.6579 EUR |
0.6386 EUR |
| 2024-04-03 |
0.6279 EUR |
31,682.3776 STORJ |
0.6159 EUR |
0.5953 EUR |
0.6440 EUR |
0.6203 EUR |
| 2024-04-02 |
0.6440 EUR |
115,888.8401 STORJ |
0.6851 EUR |
0.6144 EUR |
0.6851 EUR |
0.6230 EUR |
| 2024-04-01 |
0.7111 EUR |
112,485.8431 STORJ |
0.7334 EUR |
0.6661 EUR |
0.7523 EUR |
0.6860 EUR |
| 2024-03-31 |
0.7338 EUR |
53,586.5035 STORJ |
0.7267 EUR |
0.7182 EUR |
0.7422 EUR |
0.7319 EUR |
| 2024-03-30 |
0.7419 EUR |
26,529.4938 STORJ |
0.7522 EUR |
0.7257 EUR |
0.7574 EUR |
0.7257 EUR |
| 2024-03-29 |
0.7515 EUR |
38,712.9840 STORJ |
0.7659 EUR |
0.7394 EUR |
0.7687 EUR |
0.7588 EUR |
| 2024-03-28 |
0.7707 EUR |
130,739.1014 STORJ |
0.7276 EUR |
0.7109 EUR |
0.7890 EUR |
0.7702 EUR |
| 2024-03-27 |
0.7351 EUR |
72,041.1475 STORJ |
0.7356 EUR |
0.7100 EUR |
0.7650 EUR |
0.7184 EUR |
| 2024-03-26 |
0.7296 EUR |
188,283.1039 STORJ |
0.7048 EUR |
0.7017 EUR |
0.7551 EUR |
0.7380 EUR |
| 2024-03-25 |
0.6978 EUR |
150,000.9194 STORJ |
0.6691 EUR |
0.6639 EUR |
0.7173 EUR |
0.7102 EUR |
| 2024-03-24 |
0.6671 EUR |
62,134.2239 STORJ |
0.6479 EUR |
0.6443 EUR |
0.6728 EUR |
0.6694 EUR |
| 2024-03-23 |
0.6521 EUR |
16,533.1918 STORJ |
0.6432 EUR |
0.6392 EUR |
0.6606 EUR |
0.6567 EUR |
| 2024-03-22 |
0.6459 EUR |
84,631.7156 STORJ |
0.6591 EUR |
0.6266 EUR |
0.6725 EUR |
0.6456 EUR |
| 2024-03-21 |
0.6576 EUR |
66,135.0485 STORJ |
0.6533 EUR |
0.6428 EUR |
0.6725 EUR |
0.6581 EUR |
| 2024-03-20 |
0.6216 EUR |
267,346.3213 STORJ |
0.5822 EUR |
0.5633 EUR |
0.6537 EUR |
0.6532 EUR |