Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |