Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5389 EUR |
21,272.7429 STORJ |
0.5697 EUR |
0.5217 EUR |
0.5697 EUR |
0.5481 EUR |
| 2022-06-06 |
0.5693 EUR |
68,817.0884 STORJ |
0.5455 EUR |
0.5455 EUR |
0.5861 EUR |
0.5590 EUR |
| 2022-06-05 |
0.5418 EUR |
29,103.0631 STORJ |
0.5257 EUR |
0.5139 EUR |
0.5448 EUR |
0.5403 EUR |
| 2022-06-04 |
0.5125 EUR |
2,727.9574 STORJ |
0.5340 EUR |
0.5076 EUR |
0.5340 EUR |
0.5254 EUR |
| 2022-06-03 |
0.5319 EUR |
9,212.0050 STORJ |
0.5580 EUR |
0.5200 EUR |
0.5580 EUR |
0.5286 EUR |
| 2022-06-02 |
0.5544 EUR |
66,379.4174 STORJ |
0.5385 EUR |
0.5257 EUR |
0.5707 EUR |
0.5555 EUR |
| 2022-06-01 |
0.5499 EUR |
47,333.0382 STORJ |
0.5453 EUR |
0.5167 EUR |
0.5700 EUR |
0.5184 EUR |
| 2022-05-31 |
0.5485 EUR |
53,732.0266 STORJ |
0.5531 EUR |
0.5245 EUR |
0.5594 EUR |
0.5477 EUR |
| 2022-05-30 |
0.5326 EUR |
28,254.0626 STORJ |
0.5020 EUR |
0.5020 EUR |
0.5553 EUR |
0.5497 EUR |
| 2022-05-29 |
0.4942 EUR |
29,997.7624 STORJ |
0.4876 EUR |
0.4754 EUR |
0.5184 EUR |
0.5059 EUR |
| 2022-05-28 |
0.4804 EUR |
18,298.6929 STORJ |
0.4752 EUR |
0.4648 EUR |
0.4914 EUR |
0.4898 EUR |
| 2022-05-27 |
0.4707 EUR |
116,286.8057 STORJ |
0.4947 EUR |
0.4575 EUR |
0.5002 EUR |
0.4796 EUR |
| 2022-05-26 |
0.4996 EUR |
113,622.3634 STORJ |
0.5254 EUR |
0.4700 EUR |
0.5363 EUR |
0.4962 EUR |
| 2022-05-25 |
0.5274 EUR |
30,426.3581 STORJ |
0.5380 EUR |
0.5138 EUR |
0.5428 EUR |
0.5285 EUR |
| 2022-05-24 |
0.5251 EUR |
54,413.2021 STORJ |
0.5285 EUR |
0.4920 EUR |
0.5409 EUR |
0.5253 EUR |
| 2022-05-23 |
0.5676 EUR |
47,082.7629 STORJ |
0.5593 EUR |
0.5385 EUR |
0.5854 EUR |
0.5385 EUR |
| 2022-05-22 |
0.5634 EUR |
188,943.3937 STORJ |
0.5222 EUR |
0.5222 EUR |
0.6006 EUR |
0.5586 EUR |
| 2022-05-21 |
0.5085 EUR |
74,637.4629 STORJ |
0.5102 EUR |
0.4881 EUR |
0.5306 EUR |
0.5253 EUR |
| 2022-05-20 |
0.5124 EUR |
67,059.1402 STORJ |
0.5254 EUR |
0.4928 EUR |
0.5469 EUR |
0.5109 EUR |
| 2022-05-19 |
0.4910 EUR |
55,936.7526 STORJ |
0.5125 EUR |
0.4721 EUR |
0.5397 EUR |
0.5197 EUR |
| 2022-05-18 |
0.5351 EUR |
68,794.4670 STORJ |
0.5819 EUR |
0.5081 EUR |
0.5840 EUR |
0.5240 EUR |
| 2022-05-17 |
0.5284 EUR |
20,301.9305 STORJ |
0.5148 EUR |
0.5148 EUR |
0.5670 EUR |
0.5664 EUR |
| 2022-05-16 |
0.5182 EUR |
148,039.0725 STORJ |
0.5727 EUR |
0.5016 EUR |
0.5727 EUR |
0.5152 EUR |
| 2022-05-15 |
0.5327 EUR |
215,841.0962 STORJ |
0.5221 EUR |
0.5158 EUR |
0.5605 EUR |
0.5605 EUR |
| 2022-05-14 |
0.4971 EUR |
106,968.7040 STORJ |
0.4810 EUR |
0.4589 EUR |
0.5299 EUR |
0.5105 EUR |
| 2022-05-13 |
0.4959 EUR |
210,742.5970 STORJ |
0.4276 EUR |
0.4276 EUR |
0.5205 EUR |
0.4772 EUR |
| 2022-05-12 |
0.4118 EUR |
463,417.0568 STORJ |
0.4754 EUR |
0.3344 EUR |
0.5021 EUR |
0.4157 EUR |
| 2022-05-11 |
0.5214 EUR |
372,766.1204 STORJ |
0.6214 EUR |
0.4336 EUR |
0.6381 EUR |
0.4783 EUR |
| 2022-05-10 |
0.6159 EUR |
209,154.5857 STORJ |
0.5935 EUR |
0.5770 EUR |
0.6779 EUR |
0.6245 EUR |
| 2022-05-09 |
0.6467 EUR |
115,081.6940 STORJ |
0.7487 EUR |
0.6073 EUR |
0.7530 EUR |
0.6342 EUR |
| 2022-05-08 |
0.7551 EUR |
57,714.1474 STORJ |
0.7666 EUR |
0.7359 EUR |
0.7834 EUR |
0.7430 EUR |
| 2022-05-07 |
0.7935 EUR |
29,104.9656 STORJ |
0.8065 EUR |
0.7594 EUR |
0.8095 EUR |
0.7594 EUR |
| 2022-05-06 |
0.7928 EUR |
73,221.9941 STORJ |
0.8136 EUR |
0.7683 EUR |
0.8140 EUR |
0.8034 EUR |
| 2022-05-05 |
0.8328 EUR |
20,922.4806 STORJ |
0.9003 EUR |
0.7914 EUR |
0.9046 EUR |
0.8175 EUR |
| 2022-05-04 |
0.8559 EUR |
70,369.5889 STORJ |
0.8220 EUR |
0.8220 EUR |
0.8950 EUR |
0.8941 EUR |
| 2022-05-03 |
0.8360 EUR |
20,709.4547 STORJ |
0.8470 EUR |
0.8050 EUR |
0.8676 EUR |
0.8218 EUR |
| 2022-05-02 |
0.8280 EUR |
42,878.4808 STORJ |
0.8645 EUR |
0.8100 EUR |
0.8645 EUR |
0.8413 EUR |
| 2022-05-01 |
0.8081 EUR |
68,352.8942 STORJ |
0.8059 EUR |
0.7774 EUR |
0.8606 EUR |
0.8395 EUR |
| 2022-04-30 |
0.8624 EUR |
53,052.3976 STORJ |
0.8981 EUR |
0.7856 EUR |
0.9108 EUR |
0.7960 EUR |
| 2022-04-29 |
0.9003 EUR |
99,126.6235 STORJ |
0.9481 EUR |
0.8703 EUR |
0.9482 EUR |
0.8853 EUR |
| 2022-04-28 |
0.9582 EUR |
55,585.9592 STORJ |
0.9403 EUR |
0.9359 EUR |
0.9760 EUR |
0.9597 EUR |
| 2022-04-27 |
0.9340 EUR |
14,138.3897 STORJ |
0.9023 EUR |
0.8920 EUR |
0.9407 EUR |
0.9347 EUR |
| 2022-04-26 |
0.9462 EUR |
25,137.5412 STORJ |
0.9873 EUR |
0.9019 EUR |
0.9873 EUR |
0.9197 EUR |
| 2022-04-25 |
0.9440 EUR |
56,903.6430 STORJ |
0.9883 EUR |
0.9193 EUR |
0.9907 EUR |
0.9782 EUR |
| 2022-04-24 |
1.0269 EUR |
144,547.1876 STORJ |
1.0123 EUR |
0.9793 EUR |
1.0800 EUR |
0.9975 EUR |
| 2022-04-23 |
0.9968 EUR |
12,893.7396 STORJ |
1.0088 EUR |
0.9795 EUR |
1.0119 EUR |
1.0075 EUR |
| 2022-04-22 |
1.0248 EUR |
53,422.4818 STORJ |
1.0201 EUR |
1.0033 EUR |
1.0536 EUR |
1.0099 EUR |
| 2022-04-21 |
1.0653 EUR |
115,227.3514 STORJ |
1.0988 EUR |
0.9967 EUR |
1.1109 EUR |
1.0089 EUR |
| 2022-04-20 |
1.1882 EUR |
363,037.0667 STORJ |
1.1482 EUR |
1.0887 EUR |
1.2813 EUR |
1.1035 EUR |
| 2022-04-19 |
1.0377 EUR |
71,033.9794 STORJ |
0.9890 EUR |
0.9759 EUR |
1.0900 EUR |
1.0611 EUR |