Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.3316 EUR |
14,687.4544 STORJ |
0.3424 EUR |
0.3242 EUR |
0.3443 EUR |
0.3332 EUR |
| 2024-10-02 |
0.3456 EUR |
148,314.4572 STORJ |
0.3420 EUR |
0.3329 EUR |
0.3533 EUR |
0.3378 EUR |
| 2024-10-01 |
0.3539 EUR |
25,999.5984 STORJ |
0.3702 EUR |
0.3370 EUR |
0.3894 EUR |
0.3370 EUR |
| 2024-09-30 |
0.3749 EUR |
131,115.3928 STORJ |
0.3820 EUR |
0.3684 EUR |
0.3820 EUR |
0.3722 EUR |
| 2024-09-29 |
0.3843 EUR |
2,795.7980 STORJ |
0.3800 EUR |
0.3750 EUR |
0.3920 EUR |
0.3907 EUR |
| 2024-09-28 |
0.3890 EUR |
10,250.7367 STORJ |
0.3977 EUR |
0.3842 EUR |
0.4030 EUR |
0.3848 EUR |
| 2024-09-27 |
0.3976 EUR |
28,066.4231 STORJ |
0.3997 EUR |
0.3934 EUR |
0.4050 EUR |
0.3968 EUR |
| 2024-09-26 |
0.3984 EUR |
24,056.7260 STORJ |
0.3911 EUR |
0.3859 EUR |
0.4009 EUR |
0.3978 EUR |
| 2024-09-25 |
0.3930 EUR |
75,533.7557 STORJ |
0.3816 EUR |
0.3792 EUR |
0.3969 EUR |
0.3962 EUR |
| 2024-09-24 |
0.3725 EUR |
14,377.9217 STORJ |
0.3718 EUR |
0.3706 EUR |
0.3798 EUR |
0.3753 EUR |
| 2024-09-23 |
0.3659 EUR |
10,659.2478 STORJ |
0.3669 EUR |
0.3636 EUR |
0.3700 EUR |
0.3681 EUR |
| 2024-09-22 |
0.3716 EUR |
158,972.4783 STORJ |
0.3778 EUR |
0.3624 EUR |
0.3778 EUR |
0.3624 EUR |
| 2024-09-21 |
0.3781 EUR |
71,013.7606 STORJ |
0.3667 EUR |
0.3650 EUR |
0.3902 EUR |
0.3834 EUR |
| 2024-09-20 |
0.3673 EUR |
3,455.8944 STORJ |
0.3626 EUR |
0.3582 EUR |
0.3693 EUR |
0.3619 EUR |
| 2024-09-19 |
0.3626 EUR |
178,049.7112 STORJ |
0.3394 EUR |
0.3394 EUR |
0.3717 EUR |
0.3631 EUR |
| 2024-09-18 |
0.3183 EUR |
144,780.4007 STORJ |
0.3349 EUR |
0.3144 EUR |
0.3349 EUR |
0.3272 EUR |
| 2024-09-17 |
0.3317 EUR |
109,266.5391 STORJ |
0.3307 EUR |
0.3293 EUR |
0.3418 EUR |
0.3378 EUR |
| 2024-09-16 |
0.3471 EUR |
69,458.0317 STORJ |
0.3395 EUR |
0.3312 EUR |
0.3644 EUR |
0.3322 EUR |
| 2024-09-15 |
0.3411 EUR |
39,512.3123 STORJ |
0.3237 EUR |
0.3225 EUR |
0.3554 EUR |
0.3406 EUR |
| 2024-09-14 |
0.3275 EUR |
9,538.8623 STORJ |
0.3332 EUR |
0.3232 EUR |
0.3332 EUR |
0.3254 EUR |
| 2024-09-13 |
0.3286 EUR |
5,800.6771 STORJ |
0.3271 EUR |
0.3263 EUR |
0.3322 EUR |
0.3317 EUR |
| 2024-09-12 |
0.3250 EUR |
9,078.6183 STORJ |
0.3230 EUR |
0.3225 EUR |
0.3281 EUR |
0.3281 EUR |
| 2024-09-11 |
0.3165 EUR |
4,781.0209 STORJ |
0.3140 EUR |
0.3133 EUR |
0.3222 EUR |
0.3222 EUR |
| 2024-09-10 |
0.3221 EUR |
4,941.8340 STORJ |
0.3220 EUR |
0.3208 EUR |
0.3304 EUR |
0.3270 EUR |
| 2024-09-09 |
0.3192 EUR |
47,646.1224 STORJ |
0.3085 EUR |
0.3061 EUR |
0.3246 EUR |
0.3246 EUR |
| 2024-09-08 |
0.3045 EUR |
2,111.4657 STORJ |
0.3050 EUR |
0.2998 EUR |
0.3100 EUR |
0.3100 EUR |
| 2024-09-07 |
0.3008 EUR |
2,741.9931 STORJ |
0.2974 EUR |
0.2959 EUR |
0.3030 EUR |
0.3006 EUR |
| 2024-09-06 |
0.3018 EUR |
28,346.7778 STORJ |
0.3007 EUR |
0.2956 EUR |
0.3087 EUR |
0.2974 EUR |
| 2024-09-05 |
0.3050 EUR |
2,991.1135 STORJ |
0.3056 EUR |
0.2949 EUR |
0.3063 EUR |
0.2964 EUR |
| 2024-09-04 |
0.3000 EUR |
29,053.0339 STORJ |
0.3048 EUR |
0.2900 EUR |
0.3123 EUR |
0.3100 EUR |
| 2024-09-03 |
0.3093 EUR |
107,984.3650 STORJ |
0.3253 EUR |
0.3054 EUR |
0.3253 EUR |
0.3089 EUR |
| 2024-09-02 |
0.3095 EUR |
9,872.4906 STORJ |
0.3097 EUR |
0.3043 EUR |
0.3178 EUR |
0.3156 EUR |
| 2024-09-01 |
0.3162 EUR |
18,402.7390 STORJ |
0.3193 EUR |
0.3060 EUR |
0.3213 EUR |
0.3062 EUR |
| 2024-08-31 |
0.3236 EUR |
12,464.7751 STORJ |
0.3272 EUR |
0.3187 EUR |
0.3294 EUR |
0.3233 EUR |