Identifier on Bittrex: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-19 |
1.3752 USD |
62.1274 STORJ |
1.3771 USD |
1.3454 USD |
1.3771 USD |
1.3454 USD |
| 2021-09-18 |
1.4064 USD |
11,204.1013 STORJ |
1.4079 USD |
1.3745 USD |
1.4090 USD |
1.3745 USD |
| 2021-09-17 |
1.3937 USD |
762.3822 STORJ |
1.4069 USD |
1.3727 USD |
1.4080 USD |
1.3729 USD |
| 2021-09-16 |
1.4331 USD |
1,729.3756 STORJ |
1.4336 USD |
1.3923 USD |
1.4368 USD |
1.3923 USD |
| 2021-09-15 |
1.4324 USD |
1,075.0151 STORJ |
1.4312 USD |
1.4312 USD |
1.4359 USD |
1.4336 USD |
| 2021-09-14 |
1.3654 USD |
2,228.4354 STORJ |
1.3450 USD |
1.3450 USD |
1.3896 USD |
1.3873 USD |
| 2021-09-13 |
1.3978 USD |
133.0124 STORJ |
1.4890 USD |
1.2897 USD |
1.4890 USD |
1.3419 USD |
| 2021-09-12 |
1.4335 USD |
49.9911 STORJ |
1.4316 USD |
1.4316 USD |
1.4366 USD |
1.4366 USD |
| 2021-09-11 |
1.4113 USD |
2,095.2795 STORJ |
1.3925 USD |
1.3894 USD |
1.4217 USD |
1.4217 USD |
| 2021-09-10 |
1.4756 USD |
3,285.5732 STORJ |
1.5343 USD |
1.4259 USD |
1.5343 USD |
1.4281 USD |
| 2021-09-09 |
1.4767 USD |
3,003.1402 STORJ |
1.4697 USD |
1.4697 USD |
1.5364 USD |
1.4949 USD |
| 2021-09-08 |
1.3303 USD |
1,877.2744 STORJ |
1.3606 USD |
1.2368 USD |
1.4500 USD |
1.4326 USD |
| 2021-09-07 |
1.5384 USD |
28,476.1877 STORJ |
1.8280 USD |
1.2500 USD |
1.9380 USD |
1.3908 USD |
| 2021-09-06 |
1.6907 USD |
2,510.1864 STORJ |
1.7017 USD |
1.6612 USD |
1.7328 USD |
1.6917 USD |
| 2021-09-05 |
1.7970 USD |
8,309.9154 STORJ |
1.8000 USD |
0.7500 USD |
1.9510 USD |
1.7481 USD |
| 2021-09-04 |
1.6931 USD |
2,986.6401 STORJ |
1.5850 USD |
1.5850 USD |
1.7490 USD |
1.6777 USD |
| 2021-09-03 |
1.5611 USD |
7.2131 STORJ |
1.5611 USD |
1.5611 USD |
1.5611 USD |
1.5611 USD |
| 2021-09-02 |
1.5146 USD |
523.4338 STORJ |
1.5500 USD |
1.5058 USD |
1.5500 USD |
1.5170 USD |
| 2021-09-01 |
1.4661 USD |
1,925.7438 STORJ |
1.4580 USD |
1.4580 USD |
1.4879 USD |
1.4879 USD |
| 2021-08-31 |
1.4750 USD |
2,549.0355 STORJ |
1.4410 USD |
1.4410 USD |
1.5430 USD |
1.4518 USD |
| 2021-08-30 |
1.4937 USD |
3,339.0920 STORJ |
1.4900 USD |
1.4651 USD |
1.5400 USD |
1.4651 USD |
| 2021-08-29 |
1.4794 USD |
752.8810 STORJ |
1.5000 USD |
1.4760 USD |
1.5000 USD |
1.4761 USD |
| 2021-08-28 |
1.4328 USD |
795.8746 STORJ |
1.4183 USD |
1.4183 USD |
1.5485 USD |
1.5485 USD |
| 2021-08-27 |
1.3545 USD |
151.0000 STORJ |
1.3545 USD |
1.3545 USD |
1.3545 USD |
1.3545 USD |
| 2021-08-26 |
1.4738 USD |
10,099.7078 STORJ |
1.4200 USD |
1.1841 USD |
1.6240 USD |
1.4222 USD |
| 2021-08-25 |
1.3335 USD |
5.3828 STORJ |
1.3335 USD |
1.3335 USD |
1.3335 USD |
1.3335 USD |
| 2021-08-24 |
1.4164 USD |
2,020.6890 STORJ |
1.4120 USD |
1.3335 USD |
1.4472 USD |
1.3335 USD |
| 2021-08-23 |
1.3860 USD |
1,944.6129 STORJ |
1.3953 USD |
1.3562 USD |
1.4157 USD |
1.3562 USD |
| 2021-08-22 |
1.3021 USD |
591.2079 STORJ |
1.3331 USD |
1.2948 USD |
1.3331 USD |
1.3005 USD |
| 2021-08-21 |
1.3447 USD |
509.8656 STORJ |
1.3236 USD |
1.3236 USD |
1.3450 USD |
1.3450 USD |
| 2021-08-20 |
1.2912 USD |
1,700.7500 STORJ |
1.2700 USD |
1.2699 USD |
1.3200 USD |
1.3200 USD |
| 2021-08-19 |
1.1974 USD |
40.6631 STORJ |
1.1974 USD |
1.1974 USD |
1.1974 USD |
1.1974 USD |
| 2021-08-18 |
1.2123 USD |
151.9299 STORJ |
1.1888 USD |
1.1875 USD |
1.2480 USD |
1.1875 USD |
| 2021-08-17 |
1.3160 USD |
1,709.8743 STORJ |
1.3245 USD |
1.3009 USD |
1.3246 USD |
1.3238 USD |
| 2021-08-16 |
1.4062 USD |
3,338.5956 STORJ |
1.3560 USD |
1.3560 USD |
1.4270 USD |
1.4200 USD |
| 2021-08-15 |
1.2850 USD |
142.9480 STORJ |
1.2960 USD |
1.2780 USD |
1.2960 USD |
1.2780 USD |
| 2021-08-14 |
1.2597 USD |
405.4549 STORJ |
1.2465 USD |
1.2200 USD |
1.3075 USD |
1.2970 USD |
| 2021-08-13 |
1.2248 USD |
1,828.7045 STORJ |
1.1960 USD |
1.1960 USD |
1.2400 USD |
1.2398 USD |
| 2021-08-12 |
1.1382 USD |
225.2509 STORJ |
1.2090 USD |
1.1202 USD |
1.2090 USD |
1.1202 USD |
| 2021-08-11 |
1.2279 USD |
2,006.8807 STORJ |
1.1690 USD |
1.1690 USD |
1.2840 USD |
1.2840 USD |
| 2021-08-10 |
1.1521 USD |
339.9319 STORJ |
1.1480 USD |
1.1451 USD |
1.1667 USD |
1.1667 USD |
| 2021-08-09 |
1.1111 USD |
891.1726 STORJ |
1.1120 USD |
1.0820 USD |
1.1560 USD |
1.1560 USD |
| 2021-08-08 |
1.1386 USD |
749.7001 STORJ |
1.1870 USD |
1.0910 USD |
1.1890 USD |
1.1120 USD |
| 2021-08-07 |
1.1382 USD |
706.5640 STORJ |
1.1330 USD |
1.1240 USD |
1.1640 USD |
1.1240 USD |
| 2021-08-06 |
1.1050 USD |
455.1521 STORJ |
1.0848 USD |
1.0848 USD |
1.1183 USD |
1.1183 USD |
| 2021-08-05 |
1.0355 USD |
435.8975 STORJ |
1.0429 USD |
1.0250 USD |
1.0643 USD |
1.0643 USD |
| 2021-08-04 |
1.0746 USD |
1,668.8839 STORJ |
1.0300 USD |
1.0240 USD |
1.1450 USD |
1.0740 USD |
| 2021-08-03 |
0.9738 USD |
1,443.7174 STORJ |
1.0350 USD |
0.9684 USD |
1.0350 USD |
0.9684 USD |
| 2021-08-02 |
1.0222 USD |
648.9762 STORJ |
1.0180 USD |
1.0180 USD |
1.0468 USD |
1.0315 USD |
| 2021-08-01 |
1.1190 USD |
6,745.4640 STORJ |
1.0700 USD |
1.0700 USD |
1.1760 USD |
1.0780 USD |