Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.4814 EUR |
77,256.0803 STORJ |
0.4821 EUR |
0.4695 EUR |
0.4914 EUR |
0.4835 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 |
| 2024-11-05 |
0.3907 EUR |
165,378.6099 STORJ |
0.3789 EUR |
0.3750 EUR |
0.3982 EUR |
0.3911 EUR |
| 2024-11-04 |
0.3814 EUR |
64,735.3225 STORJ |
0.3799 EUR |
0.3739 EUR |
0.3869 EUR |
0.3739 EUR |
| 2024-11-03 |
0.3817 EUR |
16,209.2275 STORJ |
0.3956 EUR |
0.3700 EUR |
0.3956 EUR |
0.3829 EUR |
| 2024-11-02 |
0.4121 EUR |
6,158.5217 STORJ |
0.4120 EUR |
0.3950 EUR |
0.4250 EUR |
0.4033 EUR |
| 2024-11-01 |
0.4073 EUR |
40,727.1234 STORJ |
0.4018 EUR |
0.3980 EUR |
0.4151 EUR |
0.4073 EUR |
| 2024-10-31 |
0.4205 EUR |
48,696.4593 STORJ |
0.4300 EUR |
0.4100 EUR |
0.4300 EUR |
0.4104 EUR |
| 2024-10-30 |
0.4314 EUR |
146,945.7882 STORJ |
0.4374 EUR |
0.4300 EUR |
0.4414 EUR |
0.4336 EUR |
| 2024-10-29 |
0.4310 EUR |
417,460.2800 STORJ |
0.4279 EUR |
0.4277 EUR |
0.4510 EUR |
0.4433 EUR |
| 2024-10-28 |
0.4320 EUR |
97,690.7296 STORJ |
0.4217 EUR |
0.4217 EUR |
0.4424 EUR |
0.4389 EUR |
| 2024-10-27 |
0.4159 EUR |
58,903.2345 STORJ |
0.4063 EUR |
0.4063 EUR |
0.4283 EUR |
0.4156 EUR |
| 2024-10-26 |
0.4170 EUR |
180,721.4514 STORJ |
0.4050 EUR |
0.3994 EUR |
0.4950 EUR |
0.4067 EUR |
| 2024-10-25 |
0.4211 EUR |
142,304.3554 STORJ |
0.4484 EUR |
0.3870 EUR |
0.4485 EUR |
0.4024 EUR |
| 2024-10-24 |
0.4474 EUR |
196,010.5668 STORJ |
0.4532 EUR |
0.4422 EUR |
0.4577 EUR |
0.4574 EUR |
| 2024-10-23 |
0.4506 EUR |
163,041.6408 STORJ |
0.4978 EUR |
0.4443 EUR |
0.4978 EUR |
0.4492 EUR |
| 2024-10-22 |
0.4852 EUR |
208,978.8461 STORJ |
0.4727 EUR |
0.4669 EUR |
0.4910 EUR |
0.4857 EUR |
| 2024-10-21 |
0.4888 EUR |
137,492.3852 STORJ |
0.5059 EUR |
0.4772 EUR |
0.5059 EUR |
0.4787 EUR |
| 2024-10-20 |
0.5105 EUR |
270,594.5772 STORJ |
0.5475 EUR |
0.4960 EUR |
0.5475 EUR |
0.5064 EUR |
| 2024-10-19 |
0.5732 EUR |
689,671.6907 STORJ |
0.5830 EUR |
0.5398 EUR |
0.7100 EUR |
0.5398 EUR |
| 2024-10-18 |
0.5814 EUR |
204,736.2622 STORJ |
0.5693 EUR |
0.5445 EUR |
0.6098 EUR |
0.5820 EUR |
| 2024-10-17 |
0.5257 EUR |
177,252.4483 STORJ |
0.5526 EUR |
0.5099 EUR |
0.5758 EUR |
0.5287 EUR |
| 2024-10-16 |
0.5551 EUR |
132,493.7069 STORJ |
0.5536 EUR |
0.5370 EUR |
0.5840 EUR |
0.5453 EUR |
| 2024-10-15 |
0.4959 EUR |
405,216.0750 STORJ |
0.4277 EUR |
0.4277 EUR |
0.5576 EUR |
0.5361 EUR |
| 2024-10-14 |
0.4201 EUR |
17,711.4260 STORJ |
0.4198 EUR |
0.4132 EUR |
0.4400 EUR |
0.4339 EUR |
| 2024-10-13 |
0.4066 EUR |
16,463.3141 STORJ |
0.4012 EUR |
0.4011 EUR |
0.4161 EUR |
0.4128 EUR |
| 2024-10-12 |
0.4057 EUR |
20,955.8649 STORJ |
0.3960 EUR |
0.3922 EUR |
0.4130 EUR |
0.4065 EUR |
| 2024-10-11 |
0.3750 EUR |
195,845.8967 STORJ |
0.3746 EUR |
0.3724 EUR |
0.3954 EUR |
0.3954 EUR |
| 2024-10-10 |
0.3749 EUR |
33,209.7858 STORJ |
0.3627 EUR |
0.3627 EUR |
0.3851 EUR |
0.3737 EUR |
| 2024-10-09 |
0.3708 EUR |
27,882.0354 STORJ |
0.3679 EUR |
0.3532 EUR |
0.3825 EUR |
0.3550 EUR |
| 2024-10-08 |
0.3513 EUR |
11,671.0754 STORJ |
0.3523 EUR |
0.3446 EUR |
0.3572 EUR |
0.3492 EUR |
| 2024-10-07 |
0.3654 EUR |
604,101.4151 STORJ |
0.3654 EUR |
0.3534 EUR |
0.3671 EUR |
0.3570 EUR |
| 2024-10-06 |
0.3605 EUR |
6,038.9784 STORJ |
0.3571 EUR |
0.3571 EUR |
0.3611 EUR |
0.3602 EUR |
| 2024-10-05 |
0.3520 EUR |
14,185.6626 STORJ |
0.3498 EUR |
0.3498 EUR |
0.3626 EUR |
0.3548 EUR |
| 2024-10-04 |
0.3439 EUR |
68,169.0981 STORJ |
0.3355 EUR |
0.3331 EUR |
0.3516 EUR |
0.3505 EUR |