Identifier on Kraken: STORJEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.3663 EUR |
102,719.5196 STORJ |
0.3485 EUR |
0.3452 EUR |
0.3809 EUR |
0.3605 EUR |
| 2023-10-19 |
0.3461 EUR |
307,223.2656 STORJ |
0.3350 EUR |
0.3300 EUR |
0.3656 EUR |
0.3513 EUR |
| 2023-10-18 |
0.3410 EUR |
46,292.8041 STORJ |
0.3552 EUR |
0.3357 EUR |
0.3556 EUR |
0.3363 EUR |
| 2023-10-17 |
0.3618 EUR |
111,035.4076 STORJ |
0.3804 EUR |
0.3456 EUR |
0.3814 EUR |
0.3600 EUR |
| 2023-10-16 |
0.3852 EUR |
86,413.2444 STORJ |
0.3840 EUR |
0.3780 EUR |
0.3993 EUR |
0.3825 EUR |
| 2023-10-15 |
0.3819 EUR |
70,709.6919 STORJ |
0.3895 EUR |
0.3687 EUR |
0.4024 EUR |
0.3863 EUR |
| 2023-10-14 |
0.3917 EUR |
145,157.8109 STORJ |
0.3875 EUR |
0.3840 EUR |
0.4600 EUR |
0.3863 EUR |
| 2023-10-13 |
0.3899 EUR |
84,137.0847 STORJ |
0.3886 EUR |
0.3845 EUR |
0.3981 EUR |
0.3925 EUR |
| 2023-10-12 |
0.3863 EUR |
87,143.0172 STORJ |
0.4011 EUR |
0.3753 EUR |
0.4011 EUR |
0.3862 EUR |
| 2023-10-11 |
0.3976 EUR |
413,993.0848 STORJ |
0.4241 EUR |
0.3832 EUR |
0.4476 EUR |
0.3905 EUR |
| 2023-10-10 |
0.4502 EUR |
550,139.9180 STORJ |
0.4862 EUR |
0.4239 EUR |
0.4943 EUR |
0.4285 EUR |
| 2023-10-09 |
0.4923 EUR |
648,530.5598 STORJ |
0.4447 EUR |
0.4447 EUR |
0.5126 EUR |
0.4793 EUR |
| 2023-10-08 |
0.4500 EUR |
502,807.5218 STORJ |
0.4536 EUR |
0.4322 EUR |
0.4691 EUR |
0.4457 EUR |
| 2023-10-07 |
0.4242 EUR |
298,955.4422 STORJ |
0.4312 EUR |
0.4004 EUR |
0.4586 EUR |
0.4534 EUR |
| 2023-10-06 |
0.4313 EUR |
138,912.2027 STORJ |
0.4219 EUR |
0.4192 EUR |
0.4440 EUR |
0.4302 EUR |
| 2023-10-05 |
0.4122 EUR |
84,565.1307 STORJ |
0.3981 EUR |
0.3981 EUR |
0.4271 EUR |
0.4264 EUR |
| 2023-10-04 |
0.4019 EUR |
78,238.2290 STORJ |
0.4151 EUR |
0.3899 EUR |
0.4231 EUR |
0.3988 EUR |
| 2023-10-03 |
0.4418 EUR |
182,489.5092 STORJ |
0.4466 EUR |
0.4183 EUR |
0.4708 EUR |
0.4188 EUR |
| 2023-10-02 |
0.4572 EUR |
254,663.7457 STORJ |
0.4709 EUR |
0.4433 EUR |
0.4791 EUR |
0.4581 EUR |
| 2023-10-01 |
0.4489 EUR |
898,245.2148 STORJ |
0.3900 EUR |
0.3860 EUR |
0.4620 EUR |
0.4564 EUR |
| 2023-09-30 |
0.4026 EUR |
98,297.4273 STORJ |
0.4177 EUR |
0.3904 EUR |
0.4251 EUR |
0.3929 EUR |
| 2023-09-29 |
0.3979 EUR |
245,605.5465 STORJ |
0.3770 EUR |
0.3745 EUR |
0.4236 EUR |
0.4212 EUR |
| 2023-09-28 |
0.3772 EUR |
107,882.7544 STORJ |
0.3790 EUR |
0.3695 EUR |
0.3903 EUR |
0.3764 EUR |
| 2023-09-27 |
0.3768 EUR |
260,694.5338 STORJ |
0.3737 EUR |
0.3634 EUR |
0.3959 EUR |
0.3765 EUR |
| 2023-09-26 |
0.3627 EUR |
385,852.4101 STORJ |
0.3513 EUR |
0.3501 EUR |
0.3714 EUR |
0.3704 EUR |
| 2023-09-25 |
0.3488 EUR |
407,073.4324 STORJ |
0.3087 EUR |
0.3051 EUR |
0.3642 EUR |
0.3533 EUR |
| 2023-09-24 |
0.3164 EUR |
89,778.0897 STORJ |
0.3211 EUR |
0.3057 EUR |
0.3283 EUR |
0.3118 EUR |
| 2023-09-23 |
0.3233 EUR |
77,075.2431 STORJ |
0.3382 EUR |
0.3116 EUR |
0.3382 EUR |
0.3209 EUR |
| 2023-09-22 |
0.3334 EUR |
95,367.6015 STORJ |
0.3350 EUR |
0.3308 EUR |
0.3389 EUR |
0.3344 EUR |
| 2023-09-21 |
0.3385 EUR |
510,454.8281 STORJ |
0.3624 EUR |
0.3235 EUR |
0.3640 EUR |
0.3347 EUR |
| 2023-09-20 |
0.3767 EUR |
519,287.1903 STORJ |
0.3931 EUR |
0.3558 EUR |
0.4160 EUR |
0.3671 EUR |
| 2023-09-19 |
0.3793 EUR |
408,180.6243 STORJ |
0.3398 EUR |
0.3325 EUR |
0.3992 EUR |
0.3939 EUR |
| 2023-09-18 |
0.3410 EUR |
230,587.5018 STORJ |
0.3424 EUR |
0.3188 EUR |
0.3639 EUR |
0.3486 EUR |
| 2023-09-17 |
0.3511 EUR |
292,925.0901 STORJ |
0.3466 EUR |
0.3234 EUR |
0.3693 EUR |
0.3452 EUR |
| 2023-09-16 |
0.3605 EUR |
631,262.0129 STORJ |
0.3718 EUR |
0.3372 EUR |
0.3933 EUR |
0.3376 EUR |
| 2023-09-15 |
0.3383 EUR |
560,700.4270 STORJ |
0.3030 EUR |
0.3008 EUR |
0.3862 EUR |
0.3771 EUR |
| 2023-09-14 |
0.3007 EUR |
225,218.6481 STORJ |
0.3095 EUR |
0.2915 EUR |
0.3137 EUR |
0.3001 EUR |
| 2023-09-13 |
0.3016 EUR |
367,661.8061 STORJ |
0.2767 EUR |
0.2764 EUR |
0.3180 EUR |
0.3085 EUR |
| 2023-09-12 |
0.2678 EUR |
187,443.6944 STORJ |
0.2730 EUR |
0.2590 EUR |
0.2841 EUR |
0.2727 EUR |
| 2023-09-11 |
0.2839 EUR |
635,294.8563 STORJ |
0.2839 EUR |
0.2608 EUR |
0.3024 EUR |
0.2694 EUR |
| 2023-09-10 |
0.2690 EUR |
522,708.8017 STORJ |
0.2610 EUR |
0.2460 EUR |
0.2877 EUR |
0.2801 EUR |
| 2023-09-09 |
0.2521 EUR |
552,256.4494 STORJ |
0.2287 EUR |
0.2253 EUR |
0.2770 EUR |
0.2619 EUR |
| 2023-09-08 |
0.2365 EUR |
284,856.4805 STORJ |
0.2227 EUR |
0.2208 EUR |
0.2517 EUR |
0.2317 EUR |
| 2023-09-07 |
0.2171 EUR |
13,519.5443 STORJ |
0.2158 EUR |
0.2158 EUR |
0.2198 EUR |
0.2198 EUR |
| 2023-09-06 |
0.2167 EUR |
36,251.1360 STORJ |
0.2171 EUR |
0.2143 EUR |
0.2186 EUR |
0.2168 EUR |
| 2023-09-05 |
0.2147 EUR |
82,725.8585 STORJ |
0.2119 EUR |
0.2095 EUR |
0.2183 EUR |
0.2172 EUR |
| 2023-09-04 |
0.2177 EUR |
130,768.3387 STORJ |
0.2148 EUR |
0.2116 EUR |
0.2229 EUR |
0.2148 EUR |
| 2023-09-03 |
0.2111 EUR |
24,211.8123 STORJ |
0.2113 EUR |
0.2070 EUR |
0.2148 EUR |
0.2092 EUR |
| 2023-09-02 |
0.2099 EUR |
21,586.8743 STORJ |
0.2055 EUR |
0.2054 EUR |
0.2120 EUR |
0.2096 EUR |
| 2023-09-01 |
0.2060 EUR |
9,450.8409 STORJ |
0.2082 EUR |
0.2027 EUR |
0.2087 EUR |
0.2066 EUR |