Identifier on Bittrex: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-08 |
1.5925 USD |
57,374.0727 STORJ |
1.6282 USD |
1.5640 USD |
1.6282 USD |
1.5923 USD |
| 2021-11-07 |
1.6879 USD |
9,126.2687 STORJ |
1.6738 USD |
1.6388 USD |
1.7232 USD |
1.6388 USD |
| 2021-11-06 |
1.6223 USD |
30,740.3577 STORJ |
1.6061 USD |
1.5768 USD |
1.6630 USD |
1.6487 USD |
| 2021-11-05 |
1.6742 USD |
33,867.9222 STORJ |
1.6659 USD |
1.5864 USD |
1.7184 USD |
1.6147 USD |
| 2021-11-04 |
1.6174 USD |
14,888.9507 STORJ |
1.6816 USD |
1.5750 USD |
1.6816 USD |
1.5991 USD |
| 2021-11-03 |
1.7610 USD |
14,778.1706 STORJ |
1.8222 USD |
1.6842 USD |
1.8222 USD |
1.6842 USD |
| 2021-11-02 |
1.9424 USD |
61,072.3965 STORJ |
1.8310 USD |
1.8054 USD |
2.0945 USD |
1.8449 USD |
| 2021-11-01 |
1.8139 USD |
80,803.6716 STORJ |
1.9280 USD |
1.6844 USD |
2.0054 USD |
1.8426 USD |
| 2021-10-31 |
2.0272 USD |
306,248.6198 STORJ |
1.3000 USD |
1.3000 USD |
2.8938 USD |
2.1602 USD |
| 2021-10-30 |
1.2674 USD |
11,375.9420 STORJ |
1.2567 USD |
1.2195 USD |
1.3200 USD |
1.2800 USD |
| 2021-10-29 |
1.2205 USD |
5,599.8376 STORJ |
1.1928 USD |
1.1928 USD |
1.2373 USD |
1.2317 USD |
| 2021-10-28 |
1.1588 USD |
5,046.8865 STORJ |
1.1383 USD |
1.1100 USD |
1.1866 USD |
1.1854 USD |
| 2021-10-27 |
1.1916 USD |
17,252.9462 STORJ |
1.3080 USD |
1.0931 USD |
1.3454 USD |
1.1516 USD |
| 2021-10-26 |
1.3186 USD |
1,637.1030 STORJ |
1.3090 USD |
1.3082 USD |
1.3462 USD |
1.3462 USD |
| 2021-10-25 |
1.3067 USD |
100.6547 STORJ |
1.3067 USD |
1.3067 USD |
1.3067 USD |
1.3067 USD |
| 2021-10-24 |
1.2661 USD |
1,871.6608 STORJ |
1.2657 USD |
1.2657 USD |
1.2665 USD |
1.2665 USD |
| 2021-10-23 |
1.2582 USD |
5,102.5909 STORJ |
1.2770 USD |
1.2521 USD |
1.2870 USD |
1.2568 USD |
| 2021-10-22 |
1.2407 USD |
214.7574 STORJ |
1.2396 USD |
1.2396 USD |
1.2552 USD |
1.2550 USD |
| 2021-10-21 |
1.2822 USD |
575.4156 STORJ |
1.3023 USD |
1.0941 USD |
1.3065 USD |
1.2856 USD |
| 2021-10-20 |
1.2635 USD |
3,065.7143 STORJ |
1.2810 USD |
1.2403 USD |
1.2920 USD |
1.2824 USD |
| 2021-10-19 |
1.2329 USD |
1,281.4907 STORJ |
1.2570 USD |
1.2208 USD |
1.2570 USD |
1.2376 USD |
| 2021-10-18 |
1.2673 USD |
8,126.5633 STORJ |
1.2790 USD |
1.2276 USD |
1.3030 USD |
1.2555 USD |
| 2021-10-17 |
1.2992 USD |
3,583.5359 STORJ |
1.3310 USD |
1.2315 USD |
1.3310 USD |
1.2370 USD |
| 2021-10-16 |
1.3524 USD |
6,740.6592 STORJ |
1.3130 USD |
1.3090 USD |
1.4020 USD |
1.3440 USD |
| 2021-10-15 |
1.3065 USD |
2,756.6335 STORJ |
1.3090 USD |
1.2795 USD |
1.3090 USD |
1.3060 USD |
| 2021-10-14 |
1.3428 USD |
1,651.9750 STORJ |
1.3550 USD |
1.3317 USD |
1.3550 USD |
1.3380 USD |
| 2021-10-13 |
1.3130 USD |
1,410.8694 STORJ |
1.3178 USD |
1.2720 USD |
1.3307 USD |
1.3299 USD |
| 2021-10-12 |
1.3149 USD |
4,572.7392 STORJ |
1.4240 USD |
1.2674 USD |
1.4240 USD |
1.2674 USD |
| 2021-10-11 |
1.4651 USD |
960.2015 STORJ |
1.5000 USD |
1.4402 USD |
1.5000 USD |
1.4402 USD |
| 2021-10-10 |
1.4249 USD |
3,765.5508 STORJ |
1.4040 USD |
1.3888 USD |
1.4801 USD |
1.4801 USD |
| 2021-10-09 |
1.4028 USD |
3,401.9818 STORJ |
1.4280 USD |
1.3571 USD |
1.4548 USD |
1.3571 USD |
| 2021-10-08 |
1.3711 USD |
7,951.0755 STORJ |
1.3218 USD |
1.3218 USD |
1.4170 USD |
1.3898 USD |
| 2021-10-07 |
1.3467 USD |
7,639.6063 STORJ |
1.3700 USD |
1.3030 USD |
1.4716 USD |
1.3030 USD |
| 2021-10-06 |
1.3411 USD |
4,164.7850 STORJ |
1.3553 USD |
1.3126 USD |
1.4210 USD |
1.3300 USD |
| 2021-10-05 |
1.2714 USD |
1,356.2855 STORJ |
1.2320 USD |
1.2320 USD |
1.2780 USD |
1.2707 USD |
| 2021-10-04 |
1.2133 USD |
2,515.9756 STORJ |
1.2270 USD |
1.1841 USD |
1.2528 USD |
1.2410 USD |
| 2021-10-03 |
1.2073 USD |
3,354.2290 STORJ |
1.3531 USD |
1.1799 USD |
1.3531 USD |
1.2070 USD |
| 2021-10-02 |
1.2157 USD |
893.2051 STORJ |
1.2010 USD |
1.2010 USD |
1.2250 USD |
1.2250 USD |
| 2021-10-01 |
1.1338 USD |
3,974.4906 STORJ |
1.1138 USD |
1.1124 USD |
1.2092 USD |
1.2014 USD |
| 2021-09-30 |
1.0617 USD |
2,367.9208 STORJ |
1.0430 USD |
1.0358 USD |
1.0994 USD |
1.0894 USD |
| 2021-09-29 |
1.0278 USD |
2,938.0711 STORJ |
1.0187 USD |
0.9953 USD |
1.0383 USD |
0.9955 USD |
| 2021-09-28 |
1.0119 USD |
364.0707 STORJ |
1.0221 USD |
1.0022 USD |
1.0221 USD |
1.0022 USD |
| 2021-09-27 |
1.0662 USD |
823.1994 STORJ |
1.0731 USD |
1.0292 USD |
1.0948 USD |
1.0292 USD |
| 2021-09-26 |
1.0461 USD |
1,729.3475 STORJ |
1.0758 USD |
1.0000 USD |
1.0940 USD |
1.0826 USD |
| 2021-09-25 |
1.0835 USD |
4,571.6389 STORJ |
1.0950 USD |
1.0660 USD |
1.0950 USD |
1.0685 USD |
| 2021-09-24 |
1.0990 USD |
6,379.1223 STORJ |
1.1500 USD |
1.0590 USD |
1.1681 USD |
1.0623 USD |
| 2021-09-23 |
1.1609 USD |
2,651.0941 STORJ |
1.1594 USD |
1.1536 USD |
1.1786 USD |
1.1786 USD |
| 2021-09-22 |
1.1368 USD |
277.1162 STORJ |
1.1370 USD |
1.1365 USD |
1.1370 USD |
1.1365 USD |
| 2021-09-21 |
1.0923 USD |
28,709.7587 STORJ |
1.1123 USD |
1.0454 USD |
1.1634 USD |
1.0454 USD |
| 2021-09-20 |
1.1943 USD |
12,671.6441 STORJ |
1.3063 USD |
1.0901 USD |
1.3063 USD |
1.1504 USD |