Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
1.5201 USD |
10,117.3285 STORJ |
1.5464 USD |
1.4632 USD |
1.5464 USD |
1.5008 USD |
| 2022-01-18 |
1.5083 USD |
8,407.1211 STORJ |
1.6081 USD |
1.4954 USD |
1.6081 USD |
1.5452 USD |
| 2022-01-17 |
1.6168 USD |
7,892.3314 STORJ |
1.7227 USD |
1.5810 USD |
1.7227 USD |
1.5810 USD |
| 2022-01-16 |
1.6706 USD |
7,419.8772 STORJ |
1.6907 USD |
1.6533 USD |
1.7116 USD |
1.6664 USD |
| 2022-01-15 |
1.6995 USD |
18,605.8221 STORJ |
1.6076 USD |
1.6076 USD |
1.7164 USD |
1.7116 USD |
| 2022-01-14 |
1.6046 USD |
5,391.8752 STORJ |
1.5789 USD |
1.5789 USD |
1.6119 USD |
1.5944 USD |
| 2022-01-13 |
1.6353 USD |
29,159.9336 STORJ |
1.6501 USD |
1.5925 USD |
1.6749 USD |
1.5963 USD |
| 2022-01-12 |
1.6176 USD |
21,130.0538 STORJ |
1.5930 USD |
1.5714 USD |
1.6767 USD |
1.6749 USD |
| 2022-01-11 |
1.5260 USD |
3,909.4578 STORJ |
1.5114 USD |
1.4773 USD |
1.5632 USD |
1.5618 USD |
| 2022-01-10 |
1.4837 USD |
12,584.3443 STORJ |
1.5809 USD |
1.4000 USD |
1.5877 USD |
1.4949 USD |
| 2022-01-09 |
1.5395 USD |
9,510.5240 STORJ |
1.5090 USD |
1.5090 USD |
1.5839 USD |
1.5752 USD |
| 2022-01-08 |
1.5700 USD |
5,800.8318 STORJ |
1.5496 USD |
1.4726 USD |
1.6058 USD |
1.5138 USD |
| 2022-01-07 |
1.5783 USD |
4,173.7435 STORJ |
1.6800 USD |
1.5292 USD |
1.7003 USD |
1.5740 USD |
| 2022-01-06 |
1.5954 USD |
27,053.1394 STORJ |
1.6371 USD |
1.5555 USD |
1.6572 USD |
1.6477 USD |
| 2022-01-05 |
1.6883 USD |
10,873.2319 STORJ |
1.8011 USD |
1.5500 USD |
1.8575 USD |
1.6407 USD |
| 2022-01-04 |
1.8267 USD |
7,014.5752 STORJ |
1.7955 USD |
1.7955 USD |
1.8591 USD |
1.8107 USD |
| 2022-01-03 |
1.8583 USD |
7,075.1586 STORJ |
1.9315 USD |
1.8247 USD |
1.9315 USD |
1.8386 USD |
| 2022-01-02 |
1.9474 USD |
42,566.0614 STORJ |
1.8033 USD |
1.8033 USD |
2.0173 USD |
1.9017 USD |
| 2022-01-01 |
1.7927 USD |
7,914.6784 STORJ |
1.7676 USD |
1.7525 USD |
1.8335 USD |
1.8163 USD |
| 2021-12-31 |
1.7470 USD |
14,564.5554 STORJ |
1.7505 USD |
1.7057 USD |
1.8112 USD |
1.7115 USD |
| 2021-12-30 |
1.7374 USD |
7,264.8394 STORJ |
1.6862 USD |
1.6726 USD |
1.7821 USD |
1.7710 USD |
| 2021-12-29 |
1.7818 USD |
43,737.2823 STORJ |
1.8311 USD |
1.7053 USD |
1.8311 USD |
1.7306 USD |
| 2021-12-28 |
1.9137 USD |
37,045.0513 STORJ |
2.0109 USD |
1.8300 USD |
2.0109 USD |
1.8307 USD |
| 2021-12-27 |
2.1228 USD |
9,531.7113 STORJ |
2.0923 USD |
2.0637 USD |
2.1670 USD |
2.0637 USD |
| 2021-12-26 |
2.0153 USD |
22,209.2402 STORJ |
2.0154 USD |
1.9614 USD |
2.0641 USD |
2.0241 USD |
| 2021-12-25 |
1.9990 USD |
8,459.7363 STORJ |
1.9860 USD |
1.9620 USD |
2.0312 USD |
2.0206 USD |
| 2021-12-24 |
2.0310 USD |
6,873.6907 STORJ |
2.0716 USD |
1.9553 USD |
2.0716 USD |
1.9553 USD |
| 2021-12-23 |
1.9891 USD |
18,448.0176 STORJ |
2.0000 USD |
1.9617 USD |
2.0589 USD |
2.0589 USD |
| 2021-12-22 |
1.9164 USD |
22,215.3078 STORJ |
1.8206 USD |
1.8206 USD |
1.9684 USD |
1.9514 USD |
| 2021-12-21 |
1.7593 USD |
44,627.0331 STORJ |
1.6142 USD |
1.6136 USD |
1.8045 USD |
1.7802 USD |
| 2021-12-20 |
1.5867 USD |
19,783.4338 STORJ |
1.6844 USD |
1.5760 USD |
1.6844 USD |
1.6142 USD |
| 2021-12-19 |
1.7313 USD |
23,896.7119 STORJ |
1.7973 USD |
1.6814 USD |
1.8145 USD |
1.7041 USD |
| 2021-12-18 |
1.7685 USD |
28,847.5834 STORJ |
1.7707 USD |
1.7215 USD |
1.8051 USD |
1.7566 USD |
| 2021-12-17 |
1.7983 USD |
39,127.4518 STORJ |
1.7078 USD |
1.6507 USD |
1.8700 USD |
1.8189 USD |
| 2021-12-16 |
1.6930 USD |
40,812.2141 STORJ |
1.5787 USD |
1.5787 USD |
1.7328 USD |
1.6561 USD |
| 2021-12-15 |
1.4128 USD |
25,457.8870 STORJ |
1.4712 USD |
1.3611 USD |
1.5500 USD |
1.5486 USD |
| 2021-12-14 |
1.4367 USD |
23,950.1580 STORJ |
1.4342 USD |
1.4054 USD |
1.4740 USD |
1.4531 USD |
| 2021-12-13 |
1.5532 USD |
43,782.5914 STORJ |
1.6843 USD |
1.4348 USD |
1.7076 USD |
1.4731 USD |
| 2021-12-12 |
1.6536 USD |
7,979.5393 STORJ |
1.6365 USD |
1.6101 USD |
1.6909 USD |
1.6864 USD |
| 2021-12-11 |
1.6055 USD |
1,745.3617 STORJ |
1.5700 USD |
1.5535 USD |
1.6212 USD |
1.6212 USD |
| 2021-12-10 |
1.6685 USD |
21,174.1812 STORJ |
1.6829 USD |
1.6054 USD |
1.7339 USD |
1.6054 USD |
| 2021-12-09 |
1.8117 USD |
25,003.0966 STORJ |
1.9168 USD |
1.7188 USD |
1.9168 USD |
1.7188 USD |
| 2021-12-08 |
1.8852 USD |
56,402.1142 STORJ |
1.9000 USD |
1.7705 USD |
1.9766 USD |
1.9168 USD |
| 2021-12-07 |
1.8491 USD |
16,472.0449 STORJ |
1.8284 USD |
1.7977 USD |
1.9217 USD |
1.8194 USD |
| 2021-12-06 |
1.6523 USD |
23,101.4735 STORJ |
1.6000 USD |
1.5672 USD |
1.8447 USD |
1.8447 USD |
| 2021-12-05 |
1.8633 USD |
48,218.8853 STORJ |
1.8993 USD |
1.6889 USD |
1.9811 USD |
1.7553 USD |
| 2021-12-04 |
1.7015 USD |
66,743.0189 STORJ |
2.1163 USD |
1.5000 USD |
2.1905 USD |
1.8687 USD |
| 2021-12-03 |
2.2859 USD |
40,118.8716 STORJ |
2.3932 USD |
2.0819 USD |
2.3932 USD |
2.1508 USD |
| 2021-12-02 |
2.4245 USD |
37,033.6046 STORJ |
2.5428 USD |
2.3500 USD |
2.5428 USD |
2.4271 USD |
| 2021-12-01 |
2.5685 USD |
25,548.2628 STORJ |
2.5794 USD |
2.4896 USD |
2.6283 USD |
2.5597 USD |