Identifier on Bitstamp: storjusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
1.0038 USD |
7,295.8336 STORJ |
1.0186 USD |
0.9948 USD |
1.0222 USD |
1.0124 USD |
| 2023-12-19 |
1.0828 USD |
2,128.7141 STORJ |
1.1056 USD |
1.0284 USD |
1.1056 USD |
1.0296 USD |
| 2023-12-18 |
1.0575 USD |
3,046.8021 STORJ |
1.0603 USD |
1.0202 USD |
1.0762 USD |
1.0648 USD |
| 2023-12-17 |
1.0886 USD |
3,614.7000 STORJ |
1.0574 USD |
0.9600 USD |
1.1937 USD |
1.1040 USD |
| 2023-12-16 |
0.9374 USD |
9,779.9834 STORJ |
0.9435 USD |
0.8800 USD |
1.2000 USD |
0.9300 USD |
| 2023-12-15 |
0.9621 USD |
15,839.7764 STORJ |
0.8720 USD |
0.8704 USD |
0.9900 USD |
0.9703 USD |
| 2023-12-14 |
0.7867 USD |
9,962.7328 STORJ |
0.7663 USD |
0.7600 USD |
0.8710 USD |
0.8438 USD |
| 2023-12-13 |
0.7724 USD |
23,444.4642 STORJ |
0.6919 USD |
0.6919 USD |
0.8300 USD |
0.8180 USD |
| 2023-12-12 |
0.6776 USD |
2,320.6671 STORJ |
0.6863 USD |
0.6520 USD |
0.7024 USD |
0.7024 USD |
| 2023-12-11 |
0.6666 USD |
873.6519 STORJ |
0.6800 USD |
0.6375 USD |
0.6800 USD |
0.6600 USD |
| 2023-12-10 |
0.7014 USD |
94.1240 STORJ |
0.7033 USD |
0.7000 USD |
0.7033 USD |
0.7000 USD |
| 2023-12-09 |
0.7247 USD |
9,634.4714 STORJ |
0.7735 USD |
0.7050 USD |
0.7735 USD |
0.7050 USD |
| 2023-12-08 |
0.7658 USD |
6,907.4196 STORJ |
0.7118 USD |
0.7035 USD |
0.9800 USD |
0.7200 USD |
| 2023-12-07 |
0.7076 USD |
5,923.9448 STORJ |
0.7252 USD |
0.6900 USD |
0.7252 USD |
0.7144 USD |
| 2023-12-06 |
0.7365 USD |
9,252.4299 STORJ |
0.7732 USD |
0.7200 USD |
0.7732 USD |
0.7282 USD |
| 2023-12-05 |
0.8366 USD |
4,522.6069 STORJ |
0.7462 USD |
0.7462 USD |
0.8852 USD |
0.7943 USD |
| 2023-12-04 |
0.7321 USD |
2,837.9629 STORJ |
0.7487 USD |
0.6897 USD |
0.7680 USD |
0.7310 USD |
| 2023-12-03 |
0.7757 USD |
1,639.3648 STORJ |
0.7490 USD |
0.7490 USD |
0.7982 USD |
0.7539 USD |
| 2023-12-02 |
0.7582 USD |
3,057.0665 STORJ |
0.7466 USD |
0.7466 USD |
0.7587 USD |
0.7578 USD |
| 2023-12-01 |
0.7404 USD |
510.7082 STORJ |
0.7425 USD |
0.7383 USD |
0.7425 USD |
0.7411 USD |
| 2023-11-30 |
0.7263 USD |
441.2046 STORJ |
0.7159 USD |
0.7153 USD |
0.7309 USD |
0.7309 USD |
| 2023-11-29 |
0.7528 USD |
616.6881 STORJ |
0.7683 USD |
0.7360 USD |
0.7683 USD |
0.7360 USD |
| 2023-11-28 |
0.7291 USD |
1,742.6237 STORJ |
0.7423 USD |
0.7110 USD |
0.7423 USD |
0.7310 USD |
| 2023-11-27 |
0.7533 USD |
4,136.5284 STORJ |
0.7265 USD |
0.7135 USD |
0.7688 USD |
0.7669 USD |
| 2023-11-26 |
0.7308 USD |
6,680.2421 STORJ |
0.7369 USD |
0.7298 USD |
0.7379 USD |
0.7343 USD |
| 2023-11-25 |
0.7366 USD |
877.3468 STORJ |
0.7405 USD |
0.7326 USD |
0.7584 USD |
0.7338 USD |
| 2023-11-24 |
0.7469 USD |
5,158.8703 STORJ |
0.7491 USD |
0.7396 USD |
0.7498 USD |
0.7396 USD |
| 2023-11-23 |
0.7662 USD |
2,591.2153 STORJ |
0.7597 USD |
0.7565 USD |
0.8165 USD |
0.7725 USD |
| 2023-11-22 |
0.7366 USD |
3,976.5943 STORJ |
0.6880 USD |
0.6880 USD |
0.7618 USD |
0.7515 USD |
| 2023-11-21 |
0.7060 USD |
15,822.7872 STORJ |
0.7585 USD |
0.6655 USD |
0.7800 USD |
0.6683 USD |
| 2023-11-20 |
0.7528 USD |
2,301.0317 STORJ |
0.7530 USD |
0.7522 USD |
0.7615 USD |
0.7525 USD |
| 2023-11-19 |
0.7110 USD |
3,457.8204 STORJ |
0.7200 USD |
0.7026 USD |
0.7200 USD |
0.7189 USD |
| 2023-11-18 |
0.7334 USD |
1,170.7739 STORJ |
0.7157 USD |
0.7157 USD |
0.7626 USD |
0.7499 USD |
| 2023-11-17 |
0.7342 USD |
10,766.5463 STORJ |
0.6779 USD |
0.6779 USD |
0.8000 USD |
0.6873 USD |
| 2023-11-16 |
0.7096 USD |
10,473.2196 STORJ |
0.7206 USD |
0.6629 USD |
0.7520 USD |
0.6663 USD |
| 2023-11-15 |
0.7018 USD |
587.9588 STORJ |
0.6957 USD |
0.6952 USD |
0.7038 USD |
0.6976 USD |
| 2023-11-14 |
0.7224 USD |
2,101.5338 STORJ |
0.7712 USD |
0.6669 USD |
0.8255 USD |
0.6746 USD |
| 2023-11-13 |
0.7168 USD |
337.5714 STORJ |
0.7275 USD |
0.6972 USD |
0.7354 USD |
0.6972 USD |
| 2023-11-12 |
0.7628 USD |
14,296.7044 STORJ |
0.8025 USD |
0.7390 USD |
0.8285 USD |
0.7543 USD |
| 2023-11-11 |
0.7436 USD |
1,011.9115 STORJ |
0.7397 USD |
0.7376 USD |
0.8192 USD |
0.7771 USD |
| 2023-11-10 |
0.8467 USD |
5,301.7883 STORJ |
0.8024 USD |
0.7830 USD |
0.9251 USD |
0.8422 USD |
| 2023-11-09 |
0.7959 USD |
30,085.3523 STORJ |
0.6950 USD |
0.6711 USD |
0.8900 USD |
0.7652 USD |
| 2023-11-08 |
0.6494 USD |
39,575.2553 STORJ |
0.4884 USD |
0.4884 USD |
0.7132 USD |
0.7053 USD |
| 2023-11-07 |
0.4503 USD |
1,742.2185 STORJ |
0.4587 USD |
0.4396 USD |
0.4596 USD |
0.4520 USD |
| 2023-11-06 |
0.4692 USD |
6,318.7997 STORJ |
0.4572 USD |
0.4572 USD |
0.4693 USD |
0.4678 USD |
| 2023-11-05 |
0.0000 USD |
0.0000 STORJ |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.4506 USD |
| 2023-11-04 |
0.4537 USD |
718.3567 STORJ |
0.4486 USD |
0.4486 USD |
0.4593 USD |
0.4506 USD |
| 2023-11-03 |
0.4540 USD |
2,921.6983 STORJ |
0.4608 USD |
0.4481 USD |
0.4654 USD |
0.4501 USD |
| 2023-11-02 |
0.4542 USD |
3,008.0049 STORJ |
0.4330 USD |
0.4330 USD |
0.4625 USD |
0.4572 USD |
| 2023-11-01 |
0.4347 USD |
420.6161 STORJ |
0.4288 USD |
0.4264 USD |
0.4397 USD |
0.4264 USD |