Crypto exchange Bittrex

Market Storj (STORJ) / USD

Identifier on Bittrex: STORJ-USD
Date Price Volume Open Low High Close
2022-01-19 1.5086 USD 1,238.3137 STORJ 1.5175 USD 1.4700 USD 1.5175 USD 1.4770 USD
2022-01-18 1.5127 USD 2,483.3801 STORJ 1.5976 USD 1.4810 USD 1.6000 USD 1.5378 USD
2022-01-17 1.6729 USD 2,177.8941 STORJ 1.7080 USD 1.5660 USD 1.7339 USD 1.5810 USD
2022-01-15 1.6783 USD 3,441.7630 STORJ 1.6154 USD 1.6154 USD 1.7300 USD 1.7152 USD
2022-01-14 1.5887 USD 4,474.8242 STORJ 1.5830 USD 1.5508 USD 1.6229 USD 1.5831 USD
2022-01-13 1.6601 USD 7,205.9001 STORJ 1.6520 USD 1.6262 USD 1.6782 USD 1.6266 USD
2022-01-12 1.5999 USD 2,702.4738 STORJ 1.5920 USD 1.5790 USD 1.6589 USD 1.6589 USD
2022-01-11 1.5242 USD 2,745.8942 STORJ 1.4939 USD 1.4745 USD 1.5659 USD 1.5659 USD
2022-01-10 1.4627 USD 48,306.5080 STORJ 1.5784 USD 1.3962 USD 1.5962 USD 1.4887 USD
2022-01-09 1.5474 USD 4,391.1820 STORJ 1.5170 USD 1.5170 USD 1.6040 USD 1.5610 USD
2022-01-08 1.5831 USD 2,484.1867 STORJ 1.6050 USD 1.5426 USD 1.6050 USD 1.5426 USD
2022-01-07 1.5861 USD 36,707.0055 STORJ 1.6720 USD 1.5152 USD 1.7004 USD 1.5688 USD
2022-01-06 1.6112 USD 8,122.3219 STORJ 1.6370 USD 1.5590 USD 1.6631 USD 1.6400 USD
2022-01-05 1.6999 USD 13,998.2569 STORJ 1.7790 USD 1.6603 USD 1.8530 USD 1.6820 USD
2022-01-04 1.8326 USD 3,570.3073 STORJ 1.7950 USD 1.7850 USD 1.8667 USD 1.8290 USD
2022-01-03 1.8830 USD 1,297.9093 STORJ 1.9300 USD 1.8570 USD 1.9390 USD 1.8570 USD
2022-01-02 1.8809 USD 1,616.8578 STORJ 1.8110 USD 1.8110 USD 2.0190 USD 1.9035 USD
2022-01-01 1.7982 USD 5,737.4706 STORJ 1.7810 USD 1.7790 USD 1.8210 USD 1.7879 USD
2021-12-31 1.7698 USD 5,707.7586 STORJ 1.7484 USD 1.7484 USD 1.7954 USD 1.7760 USD
2021-12-30 1.7457 USD 9,759.8120 STORJ 1.7366 USD 1.7113 USD 1.7760 USD 1.7534 USD
2021-12-29 1.7351 USD 2,831.6752 STORJ 1.8210 USD 1.7173 USD 1.8210 USD 1.7320 USD
2021-12-28 1.9346 USD 1,940.6893 STORJ 2.0160 USD 1.8750 USD 2.0308 USD 1.8750 USD
2021-12-27 2.1010 USD 99.2446 STORJ 2.1010 USD 2.1010 USD 2.1010 USD 2.1010 USD
2021-12-26 2.0279 USD 8,157.0019 STORJ 2.0480 USD 1.9746 USD 2.0730 USD 2.0377 USD
2021-12-25 1.9749 USD 911.4042 STORJ 2.0150 USD 1.9675 USD 2.0150 USD 1.9675 USD
2021-12-24 2.0540 USD 1,094.4180 STORJ 2.0690 USD 1.9880 USD 2.0729 USD 1.9920 USD
2021-12-23 1.9985 USD 5,453.6220 STORJ 1.9843 USD 1.9660 USD 2.0470 USD 2.0363 USD
2021-12-22 1.9151 USD 3,291.4921 STORJ 1.8040 USD 1.8040 USD 1.9619 USD 1.9619 USD
2021-12-21 1.7245 USD 11,125.2926 STORJ 1.6425 USD 1.6086 USD 1.8071 USD 1.7850 USD
2021-12-20 1.6635 USD 3,176.1781 STORJ 1.6650 USD 1.5827 USD 1.6940 USD 1.5827 USD
2021-12-19 1.7644 USD 4,408.0702 STORJ 1.7900 USD 1.7291 USD 1.8087 USD 1.7353 USD
2021-12-18 1.7768 USD 3,371.7741 STORJ 1.7940 USD 1.7637 USD 1.8200 USD 1.7839 USD
2021-12-17 1.7841 USD 22,572.4866 STORJ 1.6260 USD 1.6260 USD 1.8720 USD 1.8130 USD
2021-12-16 1.6151 USD 2,741.1311 STORJ 1.5621 USD 1.5621 USD 1.7593 USD 1.7404 USD
2021-12-15 1.4604 USD 2,719.4442 STORJ 1.4525 USD 1.3500 USD 1.5603 USD 1.5602 USD
2021-12-14 1.4258 USD 2,318.5182 STORJ 1.4397 USD 1.4011 USD 1.4710 USD 1.4023 USD
2021-12-13 1.5701 USD 8,712.0091 STORJ 1.7027 USD 1.4509 USD 1.7027 USD 1.4525 USD
2021-12-12 1.7036 USD 1,776.5246 STORJ 1.6896 USD 1.6896 USD 1.7118 USD 1.6956 USD
2021-12-11 1.5801 USD 1,267.8609 STORJ 1.5756 USD 1.5756 USD 1.6216 USD 1.6216 USD
2021-12-10 1.6547 USD 8,802.3883 STORJ 1.7118 USD 1.6217 USD 1.7118 USD 1.6408 USD
2021-12-09 1.8056 USD 6,238.5854 STORJ 1.9123 USD 1.7459 USD 1.9140 USD 1.7552 USD
2021-12-08 1.8836 USD 11,793.5986 STORJ 1.9687 USD 1.7494 USD 1.9734 USD 1.9565 USD
2021-12-07 1.8405 USD 3,063.1470 STORJ 1.8654 USD 1.7883 USD 1.8821 USD 1.8672 USD
2021-12-06 1.6596 USD 14,643.6823 STORJ 1.7015 USD 1.5960 USD 1.7511 USD 1.7480 USD
2021-12-05 1.8688 USD 36,152.2363 STORJ 1.8912 USD 1.7112 USD 1.9714 USD 1.7483 USD
2021-12-04 1.7477 USD 29,196.7987 STORJ 2.1395 USD 1.5740 USD 2.1879 USD 1.7602 USD
2021-12-03 2.2555 USD 5,652.9364 STORJ 2.3668 USD 2.1538 USD 2.3668 USD 2.1538 USD
2021-12-02 2.4384 USD 2,774.6042 STORJ 2.5006 USD 2.3546 USD 2.5006 USD 2.3950 USD
2021-12-01 2.5752 USD 8,169.7616 STORJ 2.6120 USD 2.5209 USD 2.6253 USD 2.5369 USD
2021-11-30 2.7626 USD 11,929.8017 STORJ 2.9826 USD 2.6281 USD 3.0104 USD 2.6979 USD