Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.9447 EUR |
60,182.8471 STORJ |
0.9618 EUR |
0.9151 EUR |
0.9825 EUR |
0.9780 EUR |
| 2022-04-17 |
1.0008 EUR |
30,186.6950 STORJ |
1.0118 EUR |
0.9778 EUR |
1.0186 EUR |
0.9778 EUR |
| 2022-04-16 |
0.9872 EUR |
2,639.7196 STORJ |
0.9984 EUR |
0.9700 EUR |
1.0088 EUR |
1.0088 EUR |
| 2022-04-15 |
1.0057 EUR |
23,778.3842 STORJ |
1.0200 EUR |
0.9757 EUR |
1.0294 EUR |
0.9972 EUR |
| 2022-04-14 |
1.0046 EUR |
39,321.1896 STORJ |
1.0419 EUR |
0.9809 EUR |
1.0419 EUR |
0.9993 EUR |
| 2022-04-13 |
1.0098 EUR |
58,440.5829 STORJ |
0.9713 EUR |
0.9701 EUR |
1.0339 EUR |
1.0339 EUR |
| 2022-04-12 |
0.9696 EUR |
97,658.1586 STORJ |
0.9126 EUR |
0.9010 EUR |
1.0310 EUR |
0.9670 EUR |
| 2022-04-11 |
0.9604 EUR |
40,389.8314 STORJ |
1.0077 EUR |
0.9008 EUR |
1.0095 EUR |
0.9173 EUR |
| 2022-04-10 |
1.0399 EUR |
6,853.0458 STORJ |
1.0470 EUR |
1.0186 EUR |
1.0599 EUR |
1.0300 EUR |
| 2022-04-09 |
1.0497 EUR |
14,658.1736 STORJ |
1.0385 EUR |
1.0233 EUR |
1.0626 EUR |
1.0516 EUR |
| 2022-04-08 |
1.0679 EUR |
77,408.2827 STORJ |
1.0679 EUR |
1.0200 EUR |
1.0891 EUR |
1.0214 EUR |
| 2022-04-07 |
1.0484 EUR |
53,998.1489 STORJ |
1.0200 EUR |
0.9900 EUR |
1.0650 EUR |
1.0482 EUR |
| 2022-04-06 |
1.0816 EUR |
184,270.3966 STORJ |
1.1643 EUR |
1.0327 EUR |
1.1651 EUR |
1.0652 EUR |
| 2022-04-05 |
1.2112 EUR |
49,647.5459 STORJ |
1.2228 EUR |
1.1828 EUR |
1.2483 EUR |
1.1938 EUR |
| 2022-04-04 |
1.3037 EUR |
230,750.9670 STORJ |
1.3118 EUR |
1.1732 EUR |
1.4842 EUR |
1.2391 EUR |
| 2022-04-03 |
1.2916 EUR |
61,718.9865 STORJ |
1.2813 EUR |
1.2316 EUR |
1.3456 EUR |
1.3095 EUR |
| 2022-04-02 |
1.2805 EUR |
48,331.6746 STORJ |
1.2458 EUR |
1.2383 EUR |
1.3276 EUR |
1.2846 EUR |
| 2022-04-01 |
1.1975 EUR |
36,649.3330 STORJ |
1.2069 EUR |
1.1451 EUR |
1.2431 EUR |
1.2365 EUR |
| 2022-03-31 |
1.2614 EUR |
58,697.8197 STORJ |
1.2744 EUR |
1.1784 EUR |
1.3167 EUR |
1.2118 EUR |
| 2022-03-30 |
1.2928 EUR |
123,129.5866 STORJ |
1.2093 EUR |
1.1562 EUR |
1.3648 EUR |
1.2670 EUR |
| 2022-03-29 |
1.2045 EUR |
73,526.0203 STORJ |
1.1808 EUR |
1.1707 EUR |
1.2385 EUR |
1.1873 EUR |
| 2022-03-28 |
1.2208 EUR |
119,029.7204 STORJ |
1.2200 EUR |
1.1961 EUR |
1.2519 EUR |
1.2045 EUR |
| 2022-03-27 |
1.1762 EUR |
154,711.9693 STORJ |
1.1408 EUR |
1.1329 EUR |
1.2334 EUR |
1.2068 EUR |
| 2022-03-26 |
1.1094 EUR |
108,155.0495 STORJ |
1.0662 EUR |
1.0650 EUR |
1.1623 EUR |
1.1295 EUR |
| 2022-03-25 |
1.0571 EUR |
53,579.9981 STORJ |
1.0750 EUR |
1.0326 EUR |
1.0890 EUR |
1.0739 EUR |
| 2022-03-24 |
1.0652 EUR |
55,420.5508 STORJ |
1.0659 EUR |
1.0423 EUR |
1.0774 EUR |
1.0774 EUR |
| 2022-03-23 |
1.0412 EUR |
67,432.2345 STORJ |
1.0228 EUR |
1.0015 EUR |
1.0812 EUR |
1.0494 EUR |
| 2022-03-22 |
1.0242 EUR |
43,796.1458 STORJ |
0.9945 EUR |
0.9911 EUR |
1.0456 EUR |
1.0220 EUR |
| 2022-03-21 |
0.9803 EUR |
63,777.2176 STORJ |
0.9751 EUR |
0.9487 EUR |
1.0051 EUR |
1.0029 EUR |
| 2022-03-20 |
0.9885 EUR |
68,782.7547 STORJ |
0.9890 EUR |
0.9548 EUR |
1.0260 EUR |
0.9801 EUR |
| 2022-03-19 |
0.9781 EUR |
60,565.2462 STORJ |
0.9701 EUR |
0.9618 EUR |
0.9964 EUR |
0.9930 EUR |
| 2022-03-18 |
0.9366 EUR |
35,548.6583 STORJ |
0.9451 EUR |
0.9168 EUR |
0.9617 EUR |
0.9614 EUR |
| 2022-03-17 |
0.9587 EUR |
15,416.2740 STORJ |
0.9498 EUR |
0.9326 EUR |
0.9707 EUR |
0.9535 EUR |
| 2022-03-16 |
0.9256 EUR |
39,400.5219 STORJ |
0.9160 EUR |
0.9011 EUR |
0.9541 EUR |
0.9531 EUR |
| 2022-03-15 |
0.9018 EUR |
22,195.3371 STORJ |
0.9128 EUR |
0.8667 EUR |
0.9205 EUR |
0.9099 EUR |
| 2022-03-14 |
0.9002 EUR |
34,263.6475 STORJ |
0.9015 EUR |
0.8793 EUR |
0.9112 EUR |
0.9075 EUR |
| 2022-03-13 |
0.9640 EUR |
82,159.5877 STORJ |
0.9390 EUR |
0.9199 EUR |
0.9813 EUR |
0.9199 EUR |
| 2022-03-12 |
0.9276 EUR |
39,646.9550 STORJ |
0.8878 EUR |
0.8878 EUR |
0.9630 EUR |
0.9410 EUR |
| 2022-03-11 |
0.9125 EUR |
75,591.8415 STORJ |
0.9339 EUR |
0.8825 EUR |
0.9630 EUR |
0.8898 EUR |
| 2022-03-10 |
0.9832 EUR |
296,622.2769 STORJ |
0.8858 EUR |
0.8199 EUR |
1.1500 EUR |
0.9357 EUR |
| 2022-03-09 |
0.8826 EUR |
31,478.4182 STORJ |
0.8594 EUR |
0.8594 EUR |
0.8941 EUR |
0.8852 EUR |
| 2022-03-08 |
0.8403 EUR |
39,586.6394 STORJ |
0.8195 EUR |
0.8125 EUR |
0.8623 EUR |
0.8517 EUR |
| 2022-03-07 |
0.8365 EUR |
44,867.2505 STORJ |
0.8346 EUR |
0.7990 EUR |
0.8613 EUR |
0.8206 EUR |
| 2022-03-06 |
0.8830 EUR |
27,047.5254 STORJ |
0.8867 EUR |
0.8413 EUR |
0.8944 EUR |
0.8495 EUR |
| 2022-03-05 |
0.8648 EUR |
13,601.0833 STORJ |
0.8562 EUR |
0.8444 EUR |
0.8836 EUR |
0.8800 EUR |
| 2022-03-04 |
0.9177 EUR |
29,796.9857 STORJ |
0.9467 EUR |
0.8668 EUR |
0.9540 EUR |
0.8721 EUR |
| 2022-03-03 |
0.9250 EUR |
52,541.0987 STORJ |
0.9637 EUR |
0.9148 EUR |
0.9637 EUR |
0.9450 EUR |
| 2022-03-02 |
0.9554 EUR |
64,374.2627 STORJ |
0.9675 EUR |
0.9263 EUR |
0.9787 EUR |
0.9775 EUR |
| 2022-03-01 |
0.9678 EUR |
129,219.3104 STORJ |
0.9301 EUR |
0.9301 EUR |
0.9970 EUR |
0.9704 EUR |
| 2022-02-28 |
0.8763 EUR |
54,768.6780 STORJ |
0.8379 EUR |
0.8220 EUR |
0.9215 EUR |
0.9209 EUR |