Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.5296 EUR |
26,013.2829 STORJ |
0.5353 EUR |
0.5202 EUR |
0.5399 EUR |
0.5229 EUR |
| 2024-04-20 |
0.5227 EUR |
6,207.2043 STORJ |
0.5102 EUR |
0.5060 EUR |
0.5389 EUR |
0.5389 EUR |
| 2024-04-19 |
0.4835 EUR |
55,471.9210 STORJ |
0.4777 EUR |
0.4609 EUR |
0.5145 EUR |
0.5080 EUR |
| 2024-04-18 |
0.4958 EUR |
10,452.0405 STORJ |
0.4759 EUR |
0.4702 EUR |
0.5032 EUR |
0.5004 EUR |
| 2024-04-17 |
0.4782 EUR |
23,129.3426 STORJ |
0.5017 EUR |
0.4621 EUR |
0.5017 EUR |
0.4891 EUR |
| 2024-04-16 |
0.4798 EUR |
55,163.0783 STORJ |
0.5006 EUR |
0.4678 EUR |
0.5015 EUR |
0.4990 EUR |
| 2024-04-15 |
0.5201 EUR |
120,038.9387 STORJ |
0.5095 EUR |
0.4763 EUR |
0.5354 EUR |
0.4928 EUR |
| 2024-04-14 |
0.4942 EUR |
48,543.0833 STORJ |
0.4821 EUR |
0.4532 EUR |
0.5146 EUR |
0.5125 EUR |
| 2024-04-13 |
0.4803 EUR |
802,360.0762 STORJ |
0.5564 EUR |
0.4119 EUR |
0.5581 EUR |
0.4811 EUR |
| 2024-04-12 |
0.5650 EUR |
221,987.4039 STORJ |
0.6491 EUR |
0.5040 EUR |
0.6694 EUR |
0.5620 EUR |
| 2024-04-11 |
0.6473 EUR |
105,319.6996 STORJ |
0.6547 EUR |
0.6383 EUR |
0.6566 EUR |
0.6524 EUR |
| 2024-04-10 |
0.6314 EUR |
196,783.3215 STORJ |
0.6485 EUR |
0.6101 EUR |
0.6543 EUR |
0.6500 EUR |
| 2024-04-09 |
0.6726 EUR |
59,875.1534 STORJ |
0.6779 EUR |
0.6531 EUR |
0.6941 EUR |
0.6553 EUR |
| 2024-04-08 |
0.6727 EUR |
21,606.2755 STORJ |
0.6525 EUR |
0.6449 EUR |
0.6840 EUR |
0.6815 EUR |
| 2024-04-07 |
0.6545 EUR |
24,786.2734 STORJ |
0.6547 EUR |
0.6504 EUR |
0.6618 EUR |
0.6563 EUR |
| 2024-04-06 |
0.6448 EUR |
3,496.5986 STORJ |
0.6461 EUR |
0.6401 EUR |
0.6467 EUR |
0.6440 EUR |
| 2024-04-05 |
0.6310 EUR |
22,351.3350 STORJ |
0.6476 EUR |
0.6118 EUR |
0.6501 EUR |
0.6501 EUR |
| 2024-04-04 |
0.6316 EUR |
33,663.7192 STORJ |
0.6225 EUR |
0.6059 EUR |
0.6583 EUR |
0.6422 EUR |
| 2024-04-03 |
0.6117 EUR |
30,273.8362 STORJ |
0.6110 EUR |
0.5947 EUR |
0.6434 EUR |
0.6230 EUR |
| 2024-04-02 |
0.6508 EUR |
96,834.6884 STORJ |
0.6725 EUR |
0.6179 EUR |
0.6784 EUR |
0.6207 EUR |
| 2024-04-01 |
0.6852 EUR |
47,612.1088 STORJ |
0.7401 EUR |
0.6657 EUR |
0.7486 EUR |
0.6844 EUR |
| 2024-03-31 |
0.7304 EUR |
15,223.7176 STORJ |
0.7248 EUR |
0.7208 EUR |
0.7396 EUR |
0.7396 EUR |
| 2024-03-30 |
0.7425 EUR |
51,831.5424 STORJ |
0.7501 EUR |
0.7322 EUR |
0.7579 EUR |
0.7322 EUR |
| 2024-03-29 |
0.7595 EUR |
33,208.9501 STORJ |
0.7649 EUR |
0.7410 EUR |
0.7653 EUR |
0.7524 EUR |
| 2024-03-28 |
0.7703 EUR |
147,311.6986 STORJ |
0.7266 EUR |
0.7155 EUR |
0.8072 EUR |
0.7700 EUR |
| 2024-03-27 |
0.7394 EUR |
40,921.5864 STORJ |
0.7376 EUR |
0.7112 EUR |
0.7676 EUR |
0.7206 EUR |
| 2024-03-26 |
0.7449 EUR |
142,434.7225 STORJ |
0.7083 EUR |
0.7083 EUR |
0.7550 EUR |
0.7370 EUR |
| 2024-03-25 |
0.6917 EUR |
74,904.0673 STORJ |
0.6746 EUR |
0.6697 EUR |
0.7166 EUR |
0.7041 EUR |
| 2024-03-24 |
0.6698 EUR |
64,454.3298 STORJ |
0.6559 EUR |
0.6476 EUR |
0.6749 EUR |
0.6710 EUR |
| 2024-03-23 |
0.6580 EUR |
12,264.3928 STORJ |
0.6452 EUR |
0.6452 EUR |
0.6612 EUR |
0.6586 EUR |
| 2024-03-22 |
0.6536 EUR |
13,747.8874 STORJ |
0.6625 EUR |
0.6262 EUR |
0.6710 EUR |
0.6370 EUR |
| 2024-03-21 |
0.6600 EUR |
32,897.1470 STORJ |
0.6561 EUR |
0.6412 EUR |
0.6718 EUR |
0.6590 EUR |
| 2024-03-20 |
0.5977 EUR |
173,071.2233 STORJ |
0.5784 EUR |
0.5624 EUR |
0.6544 EUR |
0.6512 EUR |
| 2024-03-19 |
0.5873 EUR |
147,544.2944 STORJ |
0.6310 EUR |
0.5600 EUR |
0.6310 EUR |
0.5724 EUR |
| 2024-03-18 |
0.6473 EUR |
54,510.5529 STORJ |
0.6708 EUR |
0.6161 EUR |
0.6736 EUR |
0.6317 EUR |
| 2024-03-17 |
0.6424 EUR |
67,733.1723 STORJ |
0.6548 EUR |
0.6091 EUR |
0.6752 EUR |
0.6738 EUR |
| 2024-03-16 |
0.6801 EUR |
117,499.6295 STORJ |
0.7219 EUR |
0.6294 EUR |
0.7237 EUR |
0.6431 EUR |
| 2024-03-15 |
0.7091 EUR |
269,784.6184 STORJ |
0.7725 EUR |
0.6583 EUR |
0.7824 EUR |
0.7227 EUR |
| 2024-03-14 |
0.7721 EUR |
105,056.0695 STORJ |
0.8089 EUR |
0.7310 EUR |
0.8200 EUR |
0.7799 EUR |
| 2024-03-13 |
0.8052 EUR |
53,710.5136 STORJ |
0.7993 EUR |
0.7777 EUR |
0.8200 EUR |
0.8023 EUR |
| 2024-03-12 |
0.7833 EUR |
106,888.5834 STORJ |
0.8067 EUR |
0.7450 EUR |
0.8090 EUR |
0.8084 EUR |
| 2024-03-11 |
0.8097 EUR |
151,932.4471 STORJ |
0.7907 EUR |
0.7494 EUR |
0.8282 EUR |
0.8222 EUR |
| 2024-03-10 |
0.7839 EUR |
97,476.4344 STORJ |
0.7818 EUR |
0.7552 EUR |
0.8167 EUR |
0.7727 EUR |
| 2024-03-09 |
0.8119 EUR |
173,624.2259 STORJ |
0.7789 EUR |
0.7789 EUR |
0.8410 EUR |
0.8005 EUR |
| 2024-03-08 |
0.8091 EUR |
653,950.5621 STORJ |
0.7409 EUR |
0.6944 EUR |
0.8658 EUR |
0.7767 EUR |
| 2024-03-07 |
0.7302 EUR |
169,235.6131 STORJ |
0.7086 EUR |
0.6995 EUR |
0.7501 EUR |
0.7359 EUR |
| 2024-03-06 |
0.6883 EUR |
219,042.1279 STORJ |
0.6693 EUR |
0.6441 EUR |
0.7077 EUR |
0.6905 EUR |
| 2024-03-05 |
0.6774 EUR |
906,709.8135 STORJ |
0.7517 EUR |
0.5600 EUR |
0.7517 EUR |
0.6612 EUR |
| 2024-03-04 |
0.7456 EUR |
118,790.5061 STORJ |
0.7569 EUR |
0.7200 EUR |
0.7659 EUR |
0.7392 EUR |
| 2024-03-03 |
0.7349 EUR |
177,470.6467 STORJ |
0.7681 EUR |
0.6743 EUR |
0.7704 EUR |
0.7532 EUR |