Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
0.4867 EUR |
17,544.8196 STORJ |
0.4907 EUR |
0.4807 EUR |
0.4934 EUR |
0.4807 EUR |
| 2024-12-24 |
0.4823 EUR |
86,551.9838 STORJ |
0.4636 EUR |
0.4636 EUR |
0.5048 EUR |
0.4867 EUR |
| 2024-12-23 |
0.4516 EUR |
12,482.5353 STORJ |
0.4505 EUR |
0.4455 EUR |
0.4573 EUR |
0.4515 EUR |
| 2024-12-22 |
0.4371 EUR |
9,238.9130 STORJ |
0.4267 EUR |
0.4267 EUR |
0.4550 EUR |
0.4479 EUR |
| 2024-12-21 |
0.4453 EUR |
52,059.3259 STORJ |
0.4550 EUR |
0.4283 EUR |
0.4680 EUR |
0.4311 EUR |
| 2024-12-20 |
0.4119 EUR |
191,533.2533 STORJ |
0.4511 EUR |
0.3807 EUR |
0.4511 EUR |
0.4438 EUR |
| 2024-12-19 |
0.4335 EUR |
135,289.2571 STORJ |
0.4600 EUR |
0.4110 EUR |
0.4726 EUR |
0.4377 EUR |
| 2024-12-18 |
0.4782 EUR |
92,560.0305 STORJ |
0.5041 EUR |
0.4615 EUR |
0.5072 EUR |
0.4651 EUR |
| 2024-12-17 |
0.5189 EUR |
55,158.7732 STORJ |
0.5250 EUR |
0.5022 EUR |
0.5348 EUR |
0.5022 EUR |
| 2024-12-16 |
0.5496 EUR |
97,683.8975 STORJ |
0.5597 EUR |
0.5252 EUR |
0.5606 EUR |
0.5381 EUR |
| 2024-12-15 |
0.5445 EUR |
48,462.3917 STORJ |
0.5245 EUR |
0.5200 EUR |
0.5589 EUR |
0.5498 EUR |
| 2024-12-14 |
0.5478 EUR |
45,114.7712 STORJ |
0.5663 EUR |
0.5250 EUR |
0.5663 EUR |
0.5295 EUR |
| 2024-12-13 |
0.5623 EUR |
20,520.3693 STORJ |
0.5555 EUR |
0.5542 EUR |
0.5670 EUR |
0.5636 EUR |
| 2024-12-12 |
0.5797 EUR |
120,857.0037 STORJ |
0.5599 EUR |
0.5591 EUR |
0.5906 EUR |
0.5704 EUR |
| 2024-12-11 |
0.5428 EUR |
120,232.9429 STORJ |
0.5173 EUR |
0.5052 EUR |
0.5659 EUR |
0.5659 EUR |
| 2024-12-10 |
0.5172 EUR |
56,942.5005 STORJ |
0.5338 EUR |
0.4765 EUR |
0.5524 EUR |
0.5250 EUR |
| 2024-12-09 |
0.5640 EUR |
239,618.2484 STORJ |
0.6600 EUR |
0.4567 EUR |
0.6600 EUR |
0.5391 EUR |
| 2024-12-08 |
0.6609 EUR |
27,036.9456 STORJ |
0.6637 EUR |
0.6450 EUR |
0.6726 EUR |
0.6711 EUR |
| 2024-12-07 |
0.6827 EUR |
28,831.2219 STORJ |
0.6933 EUR |
0.6669 EUR |
0.6974 EUR |
0.6669 EUR |
| 2024-12-06 |
0.6749 EUR |
508,249.4193 STORJ |
0.6565 EUR |
0.6369 EUR |
0.6861 EUR |
0.6861 EUR |
| 2024-12-05 |
0.6638 EUR |
39,085.0184 STORJ |
0.6764 EUR |
0.6406 EUR |
0.6764 EUR |
0.6704 EUR |
| 2024-12-04 |
0.6798 EUR |
147,310.8655 STORJ |
0.6706 EUR |
0.6495 EUR |
0.6960 EUR |
0.6672 EUR |
| 2024-12-03 |
0.6393 EUR |
120,925.1209 STORJ |
0.6400 EUR |
0.5875 EUR |
0.6700 EUR |
0.6038 EUR |
| 2024-12-02 |
0.5901 EUR |
39,559.0569 STORJ |
0.6080 EUR |
0.5699 EUR |
0.6189 EUR |
0.5950 EUR |
| 2024-12-01 |
0.6114 EUR |
292,850.6581 STORJ |
0.6000 EUR |
0.5975 EUR |
0.6300 EUR |
0.6148 EUR |
| 2024-11-30 |
0.6099 EUR |
155,721.3780 STORJ |
0.5898 EUR |
0.5876 EUR |
0.6150 EUR |
0.6150 EUR |
| 2024-11-29 |
0.5907 EUR |
79,195.4991 STORJ |
0.5772 EUR |
0.5589 EUR |
0.6018 EUR |
0.6018 EUR |
| 2024-11-28 |
0.5660 EUR |
24,092.0869 STORJ |
0.5893 EUR |
0.5585 EUR |
0.5893 EUR |
0.5719 EUR |
| 2024-11-27 |
0.5794 EUR |
23,785.7604 STORJ |
0.5881 EUR |
0.5649 EUR |
0.5946 EUR |
0.5866 EUR |
| 2024-11-26 |
0.5693 EUR |
62,392.9616 STORJ |
0.5348 EUR |
0.5348 EUR |
0.6060 EUR |
0.5589 EUR |
| 2024-11-25 |
0.5599 EUR |
81,861.2496 STORJ |
0.5517 EUR |
0.5300 EUR |
0.5920 EUR |
0.5300 EUR |
| 2024-11-24 |
0.5419 EUR |
102,354.7066 STORJ |
0.5311 EUR |
0.4988 EUR |
0.5800 EUR |
0.5448 EUR |
| 2024-11-23 |
0.5195 EUR |
92,526.3024 STORJ |
0.5068 EUR |
0.5040 EUR |
0.5350 EUR |
0.5137 EUR |
| 2024-11-22 |
0.4844 EUR |
143,961.0464 STORJ |
0.4821 EUR |
0.4695 EUR |
0.5024 EUR |
0.5024 EUR |
| 2024-11-21 |
0.4678 EUR |
115,269.7622 STORJ |
0.4565 EUR |
0.4450 EUR |
0.4800 EUR |
0.4751 EUR |
| 2024-11-20 |
0.4651 EUR |
43,079.8394 STORJ |
0.4705 EUR |
0.4480 EUR |
0.4780 EUR |
0.4586 EUR |
| 2024-11-19 |
0.4893 EUR |
164,184.0526 STORJ |
0.4861 EUR |
0.4750 EUR |
0.5043 EUR |
0.4769 EUR |
| 2024-11-18 |
0.4806 EUR |
66,041.8730 STORJ |
0.4548 EUR |
0.4548 EUR |
0.4903 EUR |
0.4782 EUR |
| 2024-11-17 |
0.4697 EUR |
28,719.1405 STORJ |
0.4807 EUR |
0.4500 EUR |
0.4814 EUR |
0.4500 EUR |
| 2024-11-16 |
0.4716 EUR |
152,339.2544 STORJ |
0.4524 EUR |
0.4500 EUR |
0.4850 EUR |
0.4832 EUR |
| 2024-11-15 |
0.4432 EUR |
599,003.6753 STORJ |
0.4191 EUR |
0.4075 EUR |
0.4524 EUR |
0.4500 EUR |
| 2024-11-14 |
0.4431 EUR |
90,876.9205 STORJ |
0.4485 EUR |
0.4200 EUR |
0.4599 EUR |
0.4340 EUR |
| 2024-11-13 |
0.4475 EUR |
38,076.2652 STORJ |
0.4739 EUR |
0.4250 EUR |
0.4739 EUR |
0.4362 EUR |
| 2024-11-12 |
0.4565 EUR |
95,129.9409 STORJ |
0.4558 EUR |
0.4248 EUR |
0.4854 EUR |
0.4460 EUR |
| 2024-11-11 |
0.4599 EUR |
84,337.8395 STORJ |
0.4715 EUR |
0.4432 EUR |
0.4715 EUR |
0.4663 EUR |
| 2024-11-10 |
0.4604 EUR |
86,188.8896 STORJ |
0.4473 EUR |
0.4464 EUR |
0.4666 EUR |
0.4652 EUR |
| 2024-11-09 |
0.4325 EUR |
25,219.6906 STORJ |
0.4276 EUR |
0.4261 EUR |
0.4400 EUR |
0.4344 EUR |
| 2024-11-08 |
0.4261 EUR |
54,716.6526 STORJ |
0.4331 EUR |
0.4217 EUR |
0.4331 EUR |
0.4292 EUR |
| 2024-11-07 |
0.4281 EUR |
84,194.3574 STORJ |
0.4326 EUR |
0.4200 EUR |
0.4420 EUR |
0.4319 EUR |
| 2024-11-06 |
0.4185 EUR |
48,444.8219 STORJ |
0.3977 EUR |
0.3977 EUR |
0.4360 EUR |
0.4352 EUR |