Identifier on Bitvavo: STORJ-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.3624 EUR |
101,890.9917 STORJ |
0.3589 EUR |
0.3589 EUR |
0.3670 EUR |
0.3617 EUR |
| 2023-10-20 |
0.3695 EUR |
887,272.8531 STORJ |
0.3486 EUR |
0.3459 EUR |
0.3793 EUR |
0.3604 EUR |
| 2023-10-19 |
0.3509 EUR |
1,699,227.3993 STORJ |
0.3343 EUR |
0.3300 EUR |
0.3698 EUR |
0.3506 EUR |
| 2023-10-18 |
0.3409 EUR |
400,322.0827 STORJ |
0.3521 EUR |
0.3350 EUR |
0.3525 EUR |
0.3374 EUR |
| 2023-10-17 |
0.3621 EUR |
446,465.5332 STORJ |
0.3820 EUR |
0.3447 EUR |
0.3824 EUR |
0.3603 EUR |
| 2023-10-16 |
0.3841 EUR |
275,210.5304 STORJ |
0.3841 EUR |
0.3776 EUR |
0.3982 EUR |
0.3825 EUR |
| 2023-10-15 |
0.3856 EUR |
234,616.3480 STORJ |
0.3890 EUR |
0.3710 EUR |
0.3977 EUR |
0.3851 EUR |
| 2023-10-14 |
0.3859 EUR |
76,412.2827 STORJ |
0.3910 EUR |
0.3832 EUR |
0.3910 EUR |
0.3861 EUR |
| 2023-10-13 |
0.3896 EUR |
218,224.8215 STORJ |
0.3845 EUR |
0.3844 EUR |
0.3965 EUR |
0.3937 EUR |
| 2023-10-12 |
0.3915 EUR |
752,266.1894 STORJ |
0.3963 EUR |
0.3750 EUR |
0.4000 EUR |
0.3880 EUR |
| 2023-10-11 |
0.3976 EUR |
1,268,953.0034 STORJ |
0.4260 EUR |
0.3825 EUR |
0.4260 EUR |
0.3926 EUR |
| 2023-10-10 |
0.4483 EUR |
2,717,203.6762 STORJ |
0.4856 EUR |
0.4247 EUR |
0.4953 EUR |
0.4334 EUR |
| 2023-10-09 |
0.4933 EUR |
2,782,079.0184 STORJ |
0.4430 EUR |
0.4425 EUR |
0.5150 EUR |
0.4867 EUR |
| 2023-10-08 |
0.4508 EUR |
1,649,488.7962 STORJ |
0.4564 EUR |
0.4328 EUR |
0.4686 EUR |
0.4459 EUR |
| 2023-10-07 |
0.4379 EUR |
2,242,661.0294 STORJ |
0.4294 EUR |
0.4020 EUR |
0.4633 EUR |
0.4613 EUR |
| 2023-10-06 |
0.4318 EUR |
877,018.3045 STORJ |
0.4259 EUR |
0.4184 EUR |
0.4456 EUR |
0.4316 EUR |
| 2023-10-05 |
0.4159 EUR |
762,073.7612 STORJ |
0.3987 EUR |
0.3967 EUR |
0.4282 EUR |
0.4236 EUR |
| 2023-10-04 |
0.4113 EUR |
588,100.9202 STORJ |
0.4109 EUR |
0.3897 EUR |
0.4234 EUR |
0.3998 EUR |
| 2023-10-03 |
0.4424 EUR |
664,735.8536 STORJ |
0.4587 EUR |
0.4163 EUR |
0.4710 EUR |
0.4163 EUR |
| 2023-10-02 |
0.4589 EUR |
1,289,853.6131 STORJ |
0.4682 EUR |
0.4400 EUR |
0.4812 EUR |
0.4600 EUR |
| 2023-10-01 |
0.4455 EUR |
3,043,403.9615 STORJ |
0.3947 EUR |
0.3866 EUR |
0.4821 EUR |
0.4690 EUR |
| 2023-09-30 |
0.4059 EUR |
783,338.4385 STORJ |
0.4188 EUR |
0.3911 EUR |
0.4241 EUR |
0.3938 EUR |
| 2023-09-29 |
0.4108 EUR |
1,887,689.1971 STORJ |
0.3777 EUR |
0.3751 EUR |
0.4289 EUR |
0.4248 EUR |
| 2023-09-28 |
0.3782 EUR |
392,949.6641 STORJ |
0.3787 EUR |
0.3672 EUR |
0.3940 EUR |
0.3764 EUR |
| 2023-09-27 |
0.3788 EUR |
897,157.8532 STORJ |
0.3751 EUR |
0.3633 EUR |
0.3953 EUR |
0.3795 EUR |
| 2023-09-26 |
0.3605 EUR |
1,424,598.0407 STORJ |
0.3526 EUR |
0.3495 EUR |
0.3700 EUR |
0.3700 EUR |
| 2023-09-25 |
0.3468 EUR |
2,397,183.8460 STORJ |
0.3103 EUR |
0.3066 EUR |
0.3630 EUR |
0.3508 EUR |
| 2023-09-24 |
0.3156 EUR |
156,835.8400 STORJ |
0.3194 EUR |
0.3063 EUR |
0.3272 EUR |
0.3096 EUR |
| 2023-09-23 |
0.3246 EUR |
458,144.4047 STORJ |
0.3369 EUR |
0.3117 EUR |
0.3369 EUR |
0.3198 EUR |
| 2023-09-22 |
0.3326 EUR |
437,294.1082 STORJ |
0.3360 EUR |
0.3295 EUR |
0.3395 EUR |
0.3377 EUR |
| 2023-09-21 |
0.3355 EUR |
894,404.6601 STORJ |
0.3676 EUR |
0.3227 EUR |
0.3676 EUR |
0.3354 EUR |
| 2023-09-20 |
0.3779 EUR |
2,006,322.5802 STORJ |
0.3945 EUR |
0.3549 EUR |
0.4150 EUR |
0.3678 EUR |
| 2023-09-19 |
0.3823 EUR |
2,849,252.5026 STORJ |
0.3422 EUR |
0.3358 EUR |
0.4015 EUR |
0.3954 EUR |
| 2023-09-18 |
0.3370 EUR |
1,238,158.4228 STORJ |
0.3364 EUR |
0.3173 EUR |
0.3646 EUR |
0.3467 EUR |
| 2023-09-17 |
0.3502 EUR |
2,394,339.4575 STORJ |
0.3405 EUR |
0.3214 EUR |
0.3701 EUR |
0.3409 EUR |
| 2023-09-16 |
0.3627 EUR |
2,991,602.4686 STORJ |
0.3737 EUR |
0.3366 EUR |
0.3916 EUR |
0.3407 EUR |
| 2023-09-15 |
0.3465 EUR |
3,415,627.1942 STORJ |
0.3041 EUR |
0.3032 EUR |
0.3900 EUR |
0.3700 EUR |
| 2023-09-14 |
0.3001 EUR |
856,271.0556 STORJ |
0.3110 EUR |
0.2920 EUR |
0.3136 EUR |
0.3021 EUR |
| 2023-09-13 |
0.3010 EUR |
2,736,729.4593 STORJ |
0.2753 EUR |
0.2749 EUR |
0.3179 EUR |
0.3048 EUR |
| 2023-09-12 |
0.2712 EUR |
496,401.0290 STORJ |
0.2713 EUR |
0.2598 EUR |
0.2822 EUR |
0.2749 EUR |
| 2023-09-11 |
0.2759 EUR |
3,428,007.1305 STORJ |
0.2848 EUR |
0.2604 EUR |
0.3024 EUR |
0.2689 EUR |
| 2023-09-10 |
0.2692 EUR |
6,206,365.7571 STORJ |
0.2595 EUR |
0.2464 EUR |
0.2880 EUR |
0.2794 EUR |
| 2023-09-09 |
0.2604 EUR |
4,125,650.4559 STORJ |
0.2300 EUR |
0.2250 EUR |
0.2783 EUR |
0.2611 EUR |
| 2023-09-08 |
0.2396 EUR |
2,040,108.1867 STORJ |
0.2243 EUR |
0.2206 EUR |
0.2549 EUR |
0.2327 EUR |
| 2023-09-07 |
0.2179 EUR |
41,926.2003 STORJ |
0.2172 EUR |
0.2157 EUR |
0.2234 EUR |
0.2234 EUR |
| 2023-09-06 |
0.2179 EUR |
39,286.0341 STORJ |
0.2177 EUR |
0.2140 EUR |
0.2196 EUR |
0.2173 EUR |
| 2023-09-05 |
0.2145 EUR |
61,388.3069 STORJ |
0.2110 EUR |
0.2108 EUR |
0.2180 EUR |
0.2177 EUR |
| 2023-09-04 |
0.2191 EUR |
691,470.7039 STORJ |
0.2136 EUR |
0.2127 EUR |
0.2264 EUR |
0.2130 EUR |
| 2023-09-03 |
0.2092 EUR |
351,914.4691 STORJ |
0.2110 EUR |
0.2071 EUR |
0.2149 EUR |
0.2099 EUR |
| 2023-09-02 |
0.2085 EUR |
114,853.2935 STORJ |
0.2042 EUR |
0.2042 EUR |
0.2109 EUR |
0.2108 EUR |