Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
0.6379 EUR |
2,161,517.5208 STORJ |
0.5619 EUR |
0.5610 EUR |
0.6679 EUR |
0.6443 EUR |
| 2024-01-28 |
0.5726 EUR |
261,604.4263 STORJ |
0.5905 EUR |
0.5600 EUR |
0.5937 EUR |
0.5636 EUR |
| 2024-01-27 |
0.5702 EUR |
705,891.3124 STORJ |
0.5399 EUR |
0.5362 EUR |
0.5934 EUR |
0.5903 EUR |
| 2024-01-26 |
0.5312 EUR |
510,992.1155 STORJ |
0.4918 EUR |
0.4915 EUR |
0.5449 EUR |
0.5362 EUR |
| 2024-01-25 |
0.5146 EUR |
555,712.6512 STORJ |
0.4907 EUR |
0.4842 EUR |
0.5280 EUR |
0.4980 EUR |
| 2024-01-24 |
0.4824 EUR |
115,268.9297 STORJ |
0.4812 EUR |
0.4724 EUR |
0.4903 EUR |
0.4903 EUR |
| 2024-01-23 |
0.4672 EUR |
187,434.8673 STORJ |
0.4947 EUR |
0.4499 EUR |
0.4991 EUR |
0.4700 EUR |
| 2024-01-22 |
0.5081 EUR |
167,114.7552 STORJ |
0.5240 EUR |
0.4891 EUR |
0.5240 EUR |
0.4989 EUR |
| 2024-01-21 |
0.5506 EUR |
390,017.5989 STORJ |
0.5246 EUR |
0.5240 EUR |
0.5611 EUR |
0.5406 EUR |
| 2024-01-20 |
0.5222 EUR |
83,296.5866 STORJ |
0.5084 EUR |
0.5084 EUR |
0.5313 EUR |
0.5264 EUR |
| 2024-01-19 |
0.5086 EUR |
55,865.0076 STORJ |
0.5201 EUR |
0.4884 EUR |
0.5221 EUR |
0.5165 EUR |
| 2024-01-18 |
0.5294 EUR |
50,235.4990 STORJ |
0.5522 EUR |
0.5125 EUR |
0.5528 EUR |
0.5243 EUR |
| 2024-01-17 |
0.5540 EUR |
71,019.7353 STORJ |
0.5617 EUR |
0.5450 EUR |
0.5630 EUR |
0.5465 EUR |
| 2024-01-16 |
0.5549 EUR |
128,452.6821 STORJ |
0.5500 EUR |
0.5436 EUR |
0.5667 EUR |
0.5655 EUR |
| 2024-01-15 |
0.5489 EUR |
54,649.4901 STORJ |
0.5485 EUR |
0.5416 EUR |
0.5590 EUR |
0.5475 EUR |
| 2024-01-14 |
0.5657 EUR |
93,710.5752 STORJ |
0.5736 EUR |
0.5452 EUR |
0.5748 EUR |
0.5475 EUR |
| 2024-01-13 |
0.5634 EUR |
41,222.0090 STORJ |
0.5698 EUR |
0.5377 EUR |
0.5806 EUR |
0.5791 EUR |
| 2024-01-12 |
0.5811 EUR |
365,494.5125 STORJ |
0.5640 EUR |
0.5400 EUR |
0.6035 EUR |
0.5630 EUR |
| 2024-01-11 |
0.5637 EUR |
121,808.4345 STORJ |
0.5508 EUR |
0.5481 EUR |
0.5814 EUR |
0.5667 EUR |
| 2024-01-10 |
0.5405 EUR |
233,539.0246 STORJ |
0.5159 EUR |
0.4959 EUR |
0.5708 EUR |
0.5632 EUR |
| 2024-01-09 |
0.5253 EUR |
179,085.8295 STORJ |
0.5599 EUR |
0.5000 EUR |
0.5634 EUR |
0.5150 EUR |
| 2024-01-08 |
0.5300 EUR |
294,671.5213 STORJ |
0.5357 EUR |
0.4761 EUR |
0.5643 EUR |
0.5553 EUR |
| 2024-01-07 |
0.5592 EUR |
153,667.9068 STORJ |
0.5706 EUR |
0.5300 EUR |
0.5849 EUR |
0.5338 EUR |
| 2024-01-06 |
0.5770 EUR |
568,297.4864 STORJ |
0.5846 EUR |
0.5382 EUR |
0.6110 EUR |
0.5693 EUR |
| 2024-01-05 |
0.5881 EUR |
591,193.5026 STORJ |
0.6030 EUR |
0.5475 EUR |
0.6249 EUR |
0.5828 EUR |
| 2024-01-04 |
0.5822 EUR |
269,394.0089 STORJ |
0.5844 EUR |
0.5615 EUR |
0.6027 EUR |
0.5902 EUR |
| 2024-01-03 |
0.5767 EUR |
686,893.8643 STORJ |
0.6614 EUR |
0.4783 EUR |
0.6696 EUR |
0.5787 EUR |
| 2024-01-02 |
0.6548 EUR |
250,399.5390 STORJ |
0.6442 EUR |
0.6382 EUR |
0.6679 EUR |
0.6587 EUR |
| 2024-01-01 |
0.6326 EUR |
149,620.4589 STORJ |
0.6364 EUR |
0.6167 EUR |
0.6526 EUR |
0.6482 EUR |
| 2023-12-31 |
0.6466 EUR |
315,026.6905 STORJ |
0.6626 EUR |
0.6011 EUR |
0.6674 EUR |
0.6312 EUR |
| 2023-12-30 |
0.6611 EUR |
458,823.7593 STORJ |
0.6468 EUR |
0.6462 EUR |
0.6778 EUR |
0.6587 EUR |
| 2023-12-29 |
0.6599 EUR |
751,456.8650 STORJ |
0.6533 EUR |
0.6237 EUR |
0.7715 EUR |
0.6364 EUR |
| 2023-12-28 |
0.6583 EUR |
578,397.9027 STORJ |
0.6906 EUR |
0.6354 EUR |
0.7004 EUR |
0.6557 EUR |
| 2023-12-27 |
0.6780 EUR |
848,197.9685 STORJ |
0.7166 EUR |
0.6630 EUR |
0.7176 EUR |
0.6919 EUR |
| 2023-12-26 |
0.7330 EUR |
760,964.1959 STORJ |
0.7469 EUR |
0.6657 EUR |
0.7677 EUR |
0.7181 EUR |
| 2023-12-25 |
0.7394 EUR |
854,958.7895 STORJ |
0.7433 EUR |
0.7194 EUR |
0.7596 EUR |
0.7422 EUR |
| 2023-12-24 |
0.7576 EUR |
1,854,618.5473 STORJ |
0.8110 EUR |
0.7301 EUR |
0.8117 EUR |
0.7509 EUR |
| 2023-12-23 |
0.7783 EUR |
2,295,030.9489 STORJ |
0.8420 EUR |
0.7388 EUR |
0.8500 EUR |
0.7949 EUR |
| 2023-12-22 |
0.8664 EUR |
1,799,870.4025 STORJ |
0.9337 EUR |
0.8241 EUR |
0.9340 EUR |
0.8382 EUR |
| 2023-12-21 |
1.0246 EUR |
3,091,670.6590 STORJ |
0.9350 EUR |
0.9094 EUR |
1.1300 EUR |
0.9399 EUR |
| 2023-12-20 |
0.9218 EUR |
194,973.6922 STORJ |
0.9536 EUR |
0.9052 EUR |
0.9540 EUR |
0.9220 EUR |
| 2023-12-19 |
0.9819 EUR |
389,796.7698 STORJ |
0.9521 EUR |
0.9300 EUR |
1.0304 EUR |
0.9563 EUR |
| 2023-12-18 |
0.9664 EUR |
907,861.6210 STORJ |
0.9759 EUR |
0.9000 EUR |
1.0165 EUR |
0.9623 EUR |
| 2023-12-17 |
0.9875 EUR |
2,618,156.9811 STORJ |
0.8501 EUR |
0.8501 EUR |
1.0362 EUR |
0.9806 EUR |
| 2023-12-16 |
0.8515 EUR |
904,408.8400 STORJ |
0.8715 EUR |
0.8061 EUR |
0.9193 EUR |
0.8541 EUR |
| 2023-12-15 |
0.8724 EUR |
3,208,790.1298 STORJ |
0.7803 EUR |
0.7610 EUR |
0.9237 EUR |
0.8725 EUR |
| 2023-12-14 |
0.7357 EUR |
599,571.9138 STORJ |
0.7128 EUR |
0.6900 EUR |
0.7830 EUR |
0.7738 EUR |
| 2023-12-13 |
0.7166 EUR |
5,163,071.5564 STORJ |
0.6600 EUR |
0.6303 EUR |
0.7732 EUR |
0.7155 EUR |
| 2023-12-12 |
0.6365 EUR |
486,052.6916 STORJ |
0.6118 EUR |
0.6118 EUR |
0.6587 EUR |
0.6566 EUR |
| 2023-12-11 |
0.6147 EUR |
167,755.7899 STORJ |
0.6645 EUR |
0.5800 EUR |
0.6653 EUR |
0.6121 EUR |