Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.5908 EUR |
216,443.6259 STORJ |
0.6331 EUR |
0.5600 EUR |
0.6392 EUR |
0.5725 EUR |
| 2024-03-18 |
0.6359 EUR |
58,674.1737 STORJ |
0.6652 EUR |
0.6150 EUR |
0.6725 EUR |
0.6280 EUR |
| 2024-03-17 |
0.6522 EUR |
99,388.3650 STORJ |
0.6569 EUR |
0.6082 EUR |
0.6873 EUR |
0.6763 EUR |
| 2024-03-16 |
0.6840 EUR |
117,370.0691 STORJ |
0.7175 EUR |
0.6377 EUR |
0.7226 EUR |
0.6578 EUR |
| 2024-03-15 |
0.7141 EUR |
935,661.0073 STORJ |
0.7786 EUR |
0.6602 EUR |
0.7842 EUR |
0.7187 EUR |
| 2024-03-14 |
0.7751 EUR |
151,084.0910 STORJ |
0.8102 EUR |
0.7300 EUR |
0.8201 EUR |
0.7799 EUR |
| 2024-03-13 |
0.8037 EUR |
95,758.6744 STORJ |
0.8045 EUR |
0.7820 EUR |
0.8231 EUR |
0.8067 EUR |
| 2024-03-12 |
0.8008 EUR |
436,576.2506 STORJ |
0.8194 EUR |
0.7500 EUR |
0.8240 EUR |
0.7960 EUR |
| 2024-03-11 |
0.8068 EUR |
342,925.7161 STORJ |
0.7936 EUR |
0.7476 EUR |
0.8279 EUR |
0.8274 EUR |
| 2024-03-10 |
0.7832 EUR |
146,995.6873 STORJ |
0.7931 EUR |
0.7557 EUR |
0.8189 EUR |
0.7741 EUR |
| 2024-03-09 |
0.8104 EUR |
655,884.3800 STORJ |
0.7851 EUR |
0.7831 EUR |
0.8395 EUR |
0.7949 EUR |
| 2024-03-08 |
0.7966 EUR |
1,378,518.3343 STORJ |
0.7438 EUR |
0.6820 EUR |
0.8613 EUR |
0.7770 EUR |
| 2024-03-07 |
0.7350 EUR |
121,068.6678 STORJ |
0.7083 EUR |
0.7010 EUR |
0.7514 EUR |
0.7442 EUR |
| 2024-03-06 |
0.6840 EUR |
63,368.5102 STORJ |
0.6716 EUR |
0.6483 EUR |
0.7075 EUR |
0.7027 EUR |
| 2024-03-05 |
0.6809 EUR |
715,357.4560 STORJ |
0.7413 EUR |
0.5581 EUR |
0.7482 EUR |
0.6556 EUR |
| 2024-03-04 |
0.7404 EUR |
425,728.5723 STORJ |
0.7517 EUR |
0.6086 EUR |
0.7660 EUR |
0.7460 EUR |
| 2024-03-03 |
0.7309 EUR |
294,748.9112 STORJ |
0.7791 EUR |
0.6650 EUR |
0.7791 EUR |
0.7577 EUR |
| 2024-03-02 |
0.7449 EUR |
164,723.1585 STORJ |
0.7476 EUR |
0.7214 EUR |
0.7741 EUR |
0.7716 EUR |
| 2024-03-01 |
0.7352 EUR |
382,249.1323 STORJ |
0.6988 EUR |
0.6971 EUR |
0.7491 EUR |
0.7452 EUR |
| 2024-02-29 |
0.6999 EUR |
722,594.8738 STORJ |
0.6837 EUR |
0.6707 EUR |
0.7212 EUR |
0.6790 EUR |
| 2024-02-28 |
0.6851 EUR |
1,055,962.6235 STORJ |
0.6863 EUR |
0.5686 EUR |
0.7322 EUR |
0.6833 EUR |
| 2024-02-27 |
0.6706 EUR |
221,729.4787 STORJ |
0.6784 EUR |
0.6584 EUR |
0.6845 EUR |
0.6831 EUR |
| 2024-02-26 |
0.6633 EUR |
562,911.3599 STORJ |
0.6794 EUR |
0.6403 EUR |
0.6797 EUR |
0.6783 EUR |
| 2024-02-25 |
0.6747 EUR |
234,061.5184 STORJ |
0.6710 EUR |
0.6665 EUR |
0.6903 EUR |
0.6769 EUR |
| 2024-02-24 |
0.6757 EUR |
127,191.1993 STORJ |
0.6721 EUR |
0.6550 EUR |
0.6916 EUR |
0.6749 EUR |
| 2024-02-23 |
0.6685 EUR |
288,566.4465 STORJ |
0.6598 EUR |
0.6409 EUR |
0.6934 EUR |
0.6722 EUR |
| 2024-02-22 |
0.6641 EUR |
479,947.8479 STORJ |
0.6443 EUR |
0.6242 EUR |
0.6838 EUR |
0.6587 EUR |
| 2024-02-21 |
0.6486 EUR |
121,602.5215 STORJ |
0.6848 EUR |
0.6274 EUR |
0.6848 EUR |
0.6551 EUR |
| 2024-02-20 |
0.6966 EUR |
872,692.2042 STORJ |
0.7130 EUR |
0.6125 EUR |
0.7630 EUR |
0.6899 EUR |
| 2024-02-19 |
0.6805 EUR |
554,420.0372 STORJ |
0.6668 EUR |
0.6500 EUR |
0.7034 EUR |
0.6998 EUR |
| 2024-02-18 |
0.6586 EUR |
462,551.0024 STORJ |
0.6640 EUR |
0.6419 EUR |
0.6777 EUR |
0.6653 EUR |
| 2024-02-17 |
0.6689 EUR |
1,973,444.8548 STORJ |
0.6317 EUR |
0.6299 EUR |
0.7090 EUR |
0.6723 EUR |
| 2024-02-16 |
0.6231 EUR |
233,408.0010 STORJ |
0.6180 EUR |
0.6056 EUR |
0.6412 EUR |
0.6281 EUR |
| 2024-02-15 |
0.6154 EUR |
316,149.4325 STORJ |
0.6159 EUR |
0.6015 EUR |
0.6280 EUR |
0.6069 EUR |
| 2024-02-14 |
0.6181 EUR |
362,814.6529 STORJ |
0.6332 EUR |
0.6068 EUR |
0.6346 EUR |
0.6160 EUR |
| 2024-02-13 |
0.6229 EUR |
339,634.8085 STORJ |
0.6137 EUR |
0.5988 EUR |
0.6344 EUR |
0.6286 EUR |
| 2024-02-12 |
0.5985 EUR |
106,812.0369 STORJ |
0.5931 EUR |
0.5800 EUR |
0.6148 EUR |
0.6107 EUR |
| 2024-02-11 |
0.6004 EUR |
142,142.5513 STORJ |
0.5997 EUR |
0.5806 EUR |
0.6166 EUR |
0.5889 EUR |
| 2024-02-10 |
0.6017 EUR |
246,662.0728 STORJ |
0.6159 EUR |
0.5887 EUR |
0.6182 EUR |
0.5984 EUR |
| 2024-02-09 |
0.6180 EUR |
126,051.0878 STORJ |
0.6092 EUR |
0.6004 EUR |
0.6254 EUR |
0.6208 EUR |
| 2024-02-08 |
0.6148 EUR |
135,699.0689 STORJ |
0.6144 EUR |
0.6045 EUR |
0.6325 EUR |
0.6095 EUR |
| 2024-02-07 |
0.6123 EUR |
152,424.8674 STORJ |
0.6021 EUR |
0.5961 EUR |
0.6240 EUR |
0.6152 EUR |
| 2024-02-06 |
0.6074 EUR |
286,106.1380 STORJ |
0.5753 EUR |
0.5738 EUR |
0.6181 EUR |
0.6063 EUR |
| 2024-02-05 |
0.5776 EUR |
47,135.9025 STORJ |
0.5755 EUR |
0.5730 EUR |
0.5882 EUR |
0.5751 EUR |
| 2024-02-04 |
0.5865 EUR |
71,723.3040 STORJ |
0.5890 EUR |
0.5787 EUR |
0.5939 EUR |
0.5806 EUR |
| 2024-02-03 |
0.5934 EUR |
99,038.4045 STORJ |
0.6073 EUR |
0.5888 EUR |
0.6093 EUR |
0.5913 EUR |
| 2024-02-02 |
0.6200 EUR |
214,836.1556 STORJ |
0.5950 EUR |
0.5950 EUR |
0.6301 EUR |
0.6084 EUR |
| 2024-02-01 |
0.6000 EUR |
224,514.0073 STORJ |
0.6013 EUR |
0.5760 EUR |
0.6192 EUR |
0.5902 EUR |
| 2024-01-31 |
0.6051 EUR |
359,709.9655 STORJ |
0.6106 EUR |
0.5845 EUR |
0.6321 EUR |
0.6031 EUR |
| 2024-01-30 |
0.6374 EUR |
388,075.4283 STORJ |
0.6451 EUR |
0.6154 EUR |
0.6672 EUR |
0.6164 EUR |