ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.41
-0.14%
US Tech 100
19,358.40
0.28%
S&P 500
5,582.73
0.33%
US Dollar vs CAD
1.37696
0.06%
Bitcoin
66,584.12
-1.51%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BSTP
  5. Storj (Bitstamp:STORJEUR)

  6. Storj (Bitstamp:STORJEUR) Historical

STORJEUR Storj

0.3695
-0.00674 (-1.79%)
10:32:10 - Realtime Data

STORJEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 0.37624 -0.00926 -2.40% 0.38206 0.38206 0.37624 12,154.00
Jul 21 2024 0.3855 0.00413 1.08% 0.38137 0.3865 0.38137 856.00
Jul 20 2024 0.38137 -0.00034 -0.09% 0.38417 0.38417 0.38137 1,431.00
Jul 19 2024 0.38171 0.00 0.00% 0.38171 0.38171 0.38171 53.00
Jul 18 2024 0.38171 0.01351 3.67% 0.37829 0.38171 0.37829 758.00
Jul 17 2024 0.3682 -0.0017 -0.46% 0.3699 0.37114 0.35292 1,304.00
Jul 16 2024 0.3699 0.00191 0.52% 0.371 0.37206 0.3699 374.00
Jul 15 2024 0.36799 0.00926 2.58% 0.35427 0.36799 0.35427 166.00
Jul 14 2024 0.35873 -0.0025 -0.69% 0.35338 0.35873 0.34203 749.00
Jul 13 2024 0.36123 0.03763 11.63% 0.3236 0.36123 0.3236 212.00
Jul 12 2024 0.3236 -0.00951 -2.85% 0.31971 0.3236 0.31971 163.00
Jul 11 2024 0.33311 0.00 0.00% 0.33311 0.33311 0.33311 0.00
Jul 10 2024 0.33311 0.0138 4.32% 0.32008 0.33311 0.32008 160.00
Jul 09 2024 0.31931 -0.01209 -3.65% 0.32746 0.32853 0.31931 364.00
Jul 08 2024 0.3314 0.0214 6.90% 0.294 0.3314 0.294 170.00
Jul 07 2024 0.310 0.0005 0.16% 0.31798 0.33448 0.30952 4,196.00
Jul 06 2024 0.3095 0.00868 2.89% 0.31425 0.31425 0.30692 917.00
Jul 05 2024 0.30082 0.00082 0.27% 0.290 0.31574 0.260 17,686.00
Jul 04 2024 0.300 -0.03862 -11.41% 0.325 0.325 0.300 2,196.00
Jul 03 2024 0.33862 -0.0178 -4.99% 0.34971 0.34971 0.33862 912.00
Jul 02 2024 0.35642 -0.00108 -0.30% 0.35642 0.35642 0.35642 180.00
Jul 01 2024 0.3575 0.0085 2.44% 0.35639 0.35916 0.34132 3,329.00
Jun 30 2024 0.349 0.00 0.00% 0.349 0.349 0.349 0.00
Jun 29 2024 0.349 -0.01604 -4.39% 0.37829 0.37829 0.349 1,453.00
Jun 28 2024 0.36504 0.00 0.00% 0.36504 0.36504 0.36504 0.00
Jun 27 2024 0.36504 0.00 0.00% 0.36504 0.36504 0.36504 0.00
Jun 26 2024 0.36504 -0.00211 -0.57% 0.36806 0.36806 0.361 5,833.00
Jun 25 2024 0.36715 0.01874 5.38% 0.35101 0.3694 0.35101 490.00
Jun 24 2024 0.34841 -0.00909 -2.54% 0.345 0.35101 0.31907 2,965.00
Jun 23 2024 0.3575 0.00 0.00% 0.3575 0.3575 0.3575 0.00
Jun 22 2024 0.3575 -0.0025 -0.69% 0.3575 0.3575 0.3575 1,000.00
Jun 21 2024 0.360 -0.011 -2.96% 0.37305 0.37305 0.360 245.00
Jun 20 2024 0.371 0.027 7.85% 0.371 0.371 0.371 27.00
Jun 19 2024 0.344 0.00 0.00% 0.344 0.344 0.344 0.00
Jun 18 2024 0.344 -0.05175 -13.08% 0.36868 0.39575 0.344 424.00
Jun 17 2024 0.39575 -0.02377 -5.67% 0.4043 0.4043 0.36168 6,164.00
Jun 16 2024 0.41952 -0.00064 -0.15% 0.41952 0.41952 0.41952 113.00
Jun 15 2024 0.42016 -0.01098 -2.55% 0.42016 0.42016 0.42016 118.00
Jun 14 2024 0.43114 -0.0111 -2.51% 0.43288 0.43288 0.43114 440.00
Jun 13 2024 0.44224 0.00 0.00% 0.44224 0.44224 0.44224 0.00
Jun 12 2024 0.44224 0.03045 7.39% 0.4369 0.44722 0.42003 358.00
Jun 11 2024 0.41179 -0.03121 -7.05% 0.4325 0.46355 0.41003 5,492.00
Jun 10 2024 0.443 -0.023 -4.94% 0.50399 0.545 0.443 6,076.00
Jun 09 2024 0.466 -0.038 -7.54% 0.43846 0.504 0.43846 5,184.00
Jun 08 2024 0.504 -0.00386 -0.76% 0.444 0.504 0.444 1,037.00
Jun 07 2024 0.50786 -0.00709 -1.38% 0.50799 0.50799 0.466 10,110.00
Jun 06 2024 0.51495 -0.02751 -5.07% 0.51495 0.51495 0.51495 116.00
Jun 05 2024 0.54246 0.05831 12.04% 0.54246 0.54246 0.54246 27.00
Jun 04 2024 0.48415 0.00632 1.32% 0.47109 0.5309 0.47107 2,063.00
Jun 03 2024 0.47783 -0.00962 -1.97% 0.48318 0.48318 0.47783 274.00
Jun 02 2024 0.48745 -0.00289 -0.59% 0.48728 0.48745 0.48728 437.00
Jun 01 2024 0.49034 0.00 0.00% 0.49034 0.49034 0.49034 0.00
May 31 2024 0.49034 -0.02031 -3.98% 0.48093 0.49034 0.48093 153.00
May 30 2024 0.51065 0.00 0.00% 0.51065 0.51065 0.51065 0.00
May 29 2024 0.51065 -0.00909 -1.75% 0.50959 0.51508 0.50959 523.00
May 28 2024 0.51974 -0.00972 -1.84% 0.50448 0.51974 0.50448 498.00
May 27 2024 0.52946 0.01002 1.93% 0.51944 0.52946 0.50053 725.00
May 26 2024 0.51944 0.00 0.00% 0.51944 0.51944 0.51944 277.00
May 25 2024 0.51944 0.01401 2.77% 0.51839 0.525 0.51839 843.00
May 24 2024 0.50543 0.00119 0.24% 0.50543 0.50543 0.50543 85.00
May 23 2024 0.50424 -0.01614 -3.10% 0.50424 0.50424 0.50424 1,637.00
May 22 2024 0.52038 0.00623 1.21% 0.51678 0.52038 0.51647 1,031.00
May 21 2024 0.51415 -0.00585 -1.13% 0.520 0.52879 0.50409 2,823.00
May 20 2024 0.520 0.04224 8.84% 0.47776 0.520 0.47776 2,408.00
May 19 2024 0.47776 -0.01948 -3.92% 0.545 0.545 0.47065 462.00
May 18 2024 0.49724 0.00144 0.29% 0.50399 0.564 0.49724 5,446.00
May 17 2024 0.4958 0.01481 3.08% 0.49632 0.50359 0.49216 2,091.00
May 16 2024 0.48099 0.00813 1.72% 0.48404 0.48501 0.48099 2,377.00
May 15 2024 0.47286 0.017 3.73% 0.45808 0.50077 0.45808 754.00
May 14 2024 0.45586 -0.02068 -4.34% 0.46759 0.47502 0.45586 975.00
May 13 2024 0.47654 0.01054 2.26% 0.47622 0.47706 0.47242 345.00
May 12 2024 0.466 -0.01755 -3.63% 0.47151 0.47304 0.466 1,321.00
May 11 2024 0.48355 0.00692 1.45% 0.48276 0.48355 0.48276 66.00
May 10 2024 0.47663 -0.0188 -3.79% 0.51161 0.51176 0.47663 2,719.00
May 09 2024 0.49543 0.00624 1.28% 0.49543 0.49543 0.49543 100.00
May 08 2024 0.48919 -0.02967 -5.72% 0.48975 0.48975 0.48474 2,143.00
May 07 2024 0.51886 0.01676 3.34% 0.51886 0.51886 0.51886 41.00
May 06 2024 0.5021 0.00 0.00% 0.5021 0.5021 0.5021 80.00
May 05 2024 0.5021 0.00 0.00% 0.5021 0.5021 0.5021 0.00
May 04 2024 0.5021 0.00 0.00% 0.5021 0.5021 0.5021 0.00
May 03 2024 0.5021 -0.00142 -0.28% 0.50333 0.504 0.47974 659.00
May 02 2024 0.50352 0.03411 7.27% 0.44412 0.50352 0.44412 407.00
May 01 2024 0.46941 -0.01517 -3.13% 0.45552 0.50399 0.42668 5,246.00
Apr 30 2024 0.48458 -0.02542 -4.98% 0.515 0.515 0.466 29,136.00
Apr 29 2024 0.510 -0.01687 -3.20% 0.51316 0.53851 0.4993 2,727.00
Apr 28 2024 0.52687 0.02418 4.81% 0.51885 0.52687 0.51885 75.00
Apr 27 2024 0.50269 -0.01562 -3.01% 0.5106 0.52424 0.50269 703.00
Apr 26 2024 0.51831 0.00331 0.64% 0.49983 0.54276 0.48501 1,077.00
Apr 25 2024 0.515 0.00 0.00% 0.515 0.515 0.515 0.00
Apr 24 2024 0.515 -0.021 -3.92% 0.54079 0.56132 0.515 26,443.00

Your Recent History

BSTP
STORJEUR
Storj
NYSE
AWK
American Water Works
BIT
HTWN
Hsbc Msci Taiwan Capped ...
BIT
F18533
Vontobel Financial Produ...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved