Identifier on Bittrex: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-29 |
2.9452 USD |
35,254.3184 STORJ |
2.9098 USD |
2.7641 USD |
3.1000 USD |
2.8301 USD |
| 2021-11-28 |
2.7242 USD |
26,434.5381 STORJ |
2.8995 USD |
2.5459 USD |
2.9626 USD |
2.7794 USD |
| 2021-11-27 |
2.9587 USD |
43,389.9109 STORJ |
2.7872 USD |
2.7280 USD |
3.4448 USD |
2.8076 USD |
| 2021-11-26 |
2.7998 USD |
158,429.5943 STORJ |
2.1784 USD |
2.1784 USD |
3.1591 USD |
2.8338 USD |
| 2021-11-25 |
2.1920 USD |
26,236.5089 STORJ |
2.2135 USD |
2.0934 USD |
2.3354 USD |
2.1776 USD |
| 2021-11-24 |
2.0949 USD |
32,447.6666 STORJ |
2.0740 USD |
2.0152 USD |
2.2116 USD |
2.1450 USD |
| 2021-11-23 |
1.9364 USD |
4,204.0808 STORJ |
1.9281 USD |
1.9201 USD |
1.9686 USD |
1.9513 USD |
| 2021-11-22 |
1.9837 USD |
35,536.5055 STORJ |
1.9509 USD |
1.8474 USD |
2.1409 USD |
1.9049 USD |
| 2021-11-21 |
2.0446 USD |
9,333.6452 STORJ |
2.1583 USD |
1.9576 USD |
2.1583 USD |
1.9697 USD |
| 2021-11-20 |
2.2025 USD |
46,017.4253 STORJ |
2.0946 USD |
2.0451 USD |
2.3836 USD |
2.0540 USD |
| 2021-11-19 |
1.9427 USD |
62,320.6760 STORJ |
1.7258 USD |
1.7223 USD |
2.1665 USD |
2.0145 USD |
| 2021-11-18 |
1.9736 USD |
162,325.1232 STORJ |
1.7140 USD |
1.6884 USD |
2.3935 USD |
1.8156 USD |
| 2021-11-17 |
1.7105 USD |
81,390.7214 STORJ |
1.5958 USD |
1.5958 USD |
1.8210 USD |
1.7100 USD |
| 2021-11-16 |
1.5942 USD |
52,511.2601 STORJ |
1.7500 USD |
1.4636 USD |
1.7631 USD |
1.6203 USD |
| 2021-11-15 |
1.7891 USD |
21,948.9980 STORJ |
1.7273 USD |
1.7273 USD |
1.8733 USD |
1.7635 USD |
| 2021-11-14 |
1.7011 USD |
47,839.8381 STORJ |
1.6749 USD |
1.2000 USD |
1.8008 USD |
1.7358 USD |
| 2021-11-13 |
1.7427 USD |
60,857.7371 STORJ |
1.6267 USD |
1.6267 USD |
1.8692 USD |
1.6576 USD |
| 2021-11-12 |
1.6101 USD |
83,627.6260 STORJ |
1.5154 USD |
1.5063 USD |
1.7528 USD |
1.5990 USD |
| 2021-11-11 |
1.5030 USD |
22,114.0339 STORJ |
1.4708 USD |
1.4708 USD |
1.5354 USD |
1.5276 USD |
| 2021-11-10 |
1.6353 USD |
21,488.0526 STORJ |
1.6000 USD |
1.5779 USD |
1.6830 USD |
1.6830 USD |
| 2021-11-09 |
1.6153 USD |
13,765.7189 STORJ |
1.6075 USD |
1.5950 USD |
1.6396 USD |
1.6105 USD |