Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.5851 USD |
2,971.8131 STORJ |
0.0000 USD |
0.5487 USD |
0.5950 USD |
0.5487 USD |
| 2024-04-24 |
0.5851 USD |
2,971.8131 STORJ |
0.5809 USD |
0.5487 USD |
0.5950 USD |
0.5487 USD |
| 2024-04-23 |
0.5506 USD |
392.1097 STORJ |
0.5742 USD |
0.5404 USD |
0.5742 USD |
0.5404 USD |
| 2024-04-22 |
0.5928 USD |
3,283.3875 STORJ |
0.5656 USD |
0.5656 USD |
0.5950 USD |
0.5742 USD |
| 2024-04-21 |
0.5804 USD |
538.5376 STORJ |
0.5690 USD |
0.5656 USD |
0.5950 USD |
0.5950 USD |
| 2024-04-20 |
0.5659 USD |
54,696.2013 STORJ |
0.5700 USD |
0.5459 USD |
0.6000 USD |
0.5778 USD |
| 2024-04-19 |
0.5441 USD |
98.6810 STORJ |
0.5441 USD |
0.5441 USD |
0.5441 USD |
0.5441 USD |
| 2024-04-18 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.5161 USD |
| 2024-04-17 |
0.5189 USD |
366.7190 STORJ |
0.5245 USD |
0.5161 USD |
0.5245 USD |
0.5161 USD |
| 2024-04-16 |
0.5080 USD |
1,645.5760 STORJ |
0.5260 USD |
0.5036 USD |
0.5260 USD |
0.5164 USD |
| 2024-04-15 |
0.5432 USD |
1,784.7126 STORJ |
0.5377 USD |
0.5138 USD |
0.6385 USD |
0.5160 USD |
| 2024-04-14 |
0.5196 USD |
14,739.2094 STORJ |
0.7072 USD |
0.5034 USD |
0.7343 USD |
0.5250 USD |
| 2024-04-13 |
0.5454 USD |
1,878.0619 STORJ |
0.6455 USD |
0.4707 USD |
0.6455 USD |
0.5581 USD |
| 2024-04-12 |
0.6205 USD |
331.1447 STORJ |
0.6400 USD |
0.5610 USD |
0.6400 USD |
0.5734 USD |
| 2024-04-11 |
0.6933 USD |
247.7145 STORJ |
0.6958 USD |
0.6671 USD |
0.6958 USD |
0.6671 USD |
| 2024-04-10 |
0.7000 USD |
24.0000 STORJ |
0.7000 USD |
0.7000 USD |
0.7000 USD |
0.7000 USD |
| 2024-04-09 |
0.7272 USD |
208.7511 STORJ |
0.7258 USD |
0.7258 USD |
0.7288 USD |
0.7288 USD |
| 2024-04-08 |
0.7497 USD |
1,085.7588 STORJ |
0.6974 USD |
0.6974 USD |
0.7730 USD |
0.7730 USD |
| 2024-04-07 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7000 USD |
| 2024-04-06 |
0.6972 USD |
96.1291 STORJ |
0.6963 USD |
0.6963 USD |
0.7000 USD |
0.7000 USD |
| 2024-04-05 |
0.6891 USD |
227.1736 STORJ |
0.6891 USD |
0.6891 USD |
0.6891 USD |
0.6891 USD |
| 2024-04-04 |
0.6922 USD |
83.1153 STORJ |
0.6905 USD |
0.6905 USD |
0.6954 USD |
0.6954 USD |
| 2024-04-03 |
0.6889 USD |
110.8205 STORJ |
0.6889 USD |
0.6889 USD |
0.6889 USD |
0.6889 USD |
| 2024-04-02 |
0.6842 USD |
2,214.1894 STORJ |
0.7000 USD |
0.6660 USD |
0.7000 USD |
0.6764 USD |
| 2024-04-01 |
0.7395 USD |
4,717.6080 STORJ |
0.7634 USD |
0.7000 USD |
0.7634 USD |
0.7000 USD |
| 2024-03-31 |
0.7848 USD |
371.6690 STORJ |
0.7797 USD |
0.7797 USD |
0.7857 USD |
0.7855 USD |
| 2024-03-30 |
0.7957 USD |
1,121.9309 STORJ |
0.8033 USD |
0.7900 USD |
0.8033 USD |
0.7900 USD |
| 2024-03-29 |
0.8120 USD |
579.9950 STORJ |
0.8132 USD |
0.7900 USD |
0.8374 USD |
0.7900 USD |
| 2024-03-28 |
0.8181 USD |
874.5333 STORJ |
0.7867 USD |
0.7852 USD |
0.8450 USD |
0.8306 USD |
| 2024-03-27 |
0.8034 USD |
1,315.6399 STORJ |
0.8200 USD |
0.7781 USD |
0.8205 USD |
0.8021 USD |
| 2024-03-26 |
0.7888 USD |
9,031.3346 STORJ |
0.7700 USD |
0.7700 USD |
0.8155 USD |
0.7964 USD |
| 2024-03-25 |
0.7515 USD |
584.3906 STORJ |
0.7292 USD |
0.7290 USD |
0.7700 USD |
0.7700 USD |
| 2024-03-24 |
0.7218 USD |
237.7031 STORJ |
0.7115 USD |
0.7115 USD |
0.7242 USD |
0.7242 USD |
| 2024-03-23 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.6584 USD |
| 2024-03-22 |
0.6663 USD |
1,106.3326 STORJ |
0.6966 USD |
0.6584 USD |
0.7214 USD |
0.6584 USD |
| 2024-03-21 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.7107 USD |
| 2024-03-20 |
0.6754 USD |
3,693.1915 STORJ |
0.6292 USD |
0.6292 USD |
0.7100 USD |
0.7090 USD |
| 2024-03-19 |
0.6399 USD |
1,352.1692 STORJ |
0.6600 USD |
0.6100 USD |
0.7035 USD |
0.6531 USD |
| 2024-03-18 |
0.7163 USD |
483.9299 STORJ |
0.7309 USD |
0.6915 USD |
0.7309 USD |
0.7123 USD |
| 2024-03-17 |
0.7021 USD |
1,563.7239 STORJ |
0.6800 USD |
0.6700 USD |
0.7258 USD |
0.7003 USD |
| 2024-03-16 |
0.7386 USD |
3,396.5981 STORJ |
0.7723 USD |
0.6933 USD |
0.7723 USD |
0.6933 USD |
| 2024-03-15 |
0.7698 USD |
5,190.3772 STORJ |
0.8069 USD |
0.7300 USD |
0.8069 USD |
0.7858 USD |
| 2024-03-14 |
0.8129 USD |
9,101.1174 STORJ |
0.8963 USD |
0.7772 USD |
0.8963 USD |
0.8422 USD |
| 2024-03-13 |
0.8846 USD |
3,478.6277 STORJ |
0.8778 USD |
0.8600 USD |
0.8980 USD |
0.8770 USD |
| 2024-03-12 |
0.8548 USD |
3,282.9143 STORJ |
0.8658 USD |
0.8088 USD |
0.8980 USD |
0.8516 USD |
| 2024-03-11 |
0.8870 USD |
1,203.7098 STORJ |
0.8274 USD |
0.8274 USD |
0.9000 USD |
0.8947 USD |
| 2024-03-10 |
0.8560 USD |
1,729.5551 STORJ |
0.8663 USD |
0.8300 USD |
0.8663 USD |
0.8565 USD |
| 2024-03-09 |
0.8912 USD |
3,606.3310 STORJ |
0.8590 USD |
0.8590 USD |
0.9100 USD |
0.8682 USD |
| 2024-03-08 |
0.8413 USD |
20,970.6009 STORJ |
0.7916 USD |
0.7761 USD |
0.9386 USD |
0.8446 USD |
| 2024-03-07 |
0.7944 USD |
688.5654 STORJ |
0.7700 USD |
0.7700 USD |
0.8119 USD |
0.8119 USD |