Identifier on Bittrex: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
0.5917 USD |
5,896.6265 STORJ |
0.5860 USD |
0.5548 USD |
0.6037 USD |
0.5548 USD |
| 2022-05-31 |
0.5846 USD |
7,614.9932 STORJ |
0.5948 USD |
0.5819 USD |
0.5981 USD |
0.5846 USD |
| 2022-05-30 |
0.5653 USD |
1,481.6629 STORJ |
0.5441 USD |
0.5409 USD |
0.5748 USD |
0.5685 USD |
| 2022-05-29 |
0.5211 USD |
13,037.3639 STORJ |
0.5128 USD |
0.5128 USD |
0.5366 USD |
0.5366 USD |
| 2022-05-28 |
0.5206 USD |
18,599.4075 STORJ |
0.5158 USD |
0.5148 USD |
0.5271 USD |
0.5225 USD |
| 2022-05-27 |
0.5124 USD |
38,938.2138 STORJ |
0.5364 USD |
0.4996 USD |
0.5364 USD |
0.5091 USD |
| 2022-05-26 |
0.5280 USD |
19,798.2931 STORJ |
0.5590 USD |
0.5160 USD |
0.5590 USD |
0.5364 USD |
| 2022-05-25 |
0.5625 USD |
2,150.8225 STORJ |
0.5775 USD |
0.5512 USD |
0.5794 USD |
0.5558 USD |
| 2022-05-24 |
0.5577 USD |
8,317.3550 STORJ |
0.5735 USD |
0.5366 USD |
0.5751 USD |
0.5440 USD |
| 2022-05-23 |
0.6010 USD |
12,031.1029 STORJ |
0.5994 USD |
0.5859 USD |
0.6163 USD |
0.5887 USD |
| 2022-05-22 |
0.6048 USD |
9,697.9001 STORJ |
0.5549 USD |
0.5532 USD |
0.6379 USD |
0.5802 USD |
| 2022-05-21 |
0.5351 USD |
3,175.1909 STORJ |
0.5376 USD |
0.5283 USD |
0.5600 USD |
0.5490 USD |
| 2022-05-20 |
0.5490 USD |
3,049.0928 STORJ |
0.5527 USD |
0.5186 USD |
0.5720 USD |
0.5319 USD |
| 2022-05-19 |
0.5323 USD |
1,034.5231 STORJ |
0.5371 USD |
0.5012 USD |
0.5694 USD |
0.5389 USD |
| 2022-05-18 |
0.5753 USD |
16,133.2758 STORJ |
0.6141 USD |
0.5321 USD |
0.6197 USD |
0.5498 USD |
| 2022-05-17 |
0.5569 USD |
677.3625 STORJ |
0.5417 USD |
0.5417 USD |
0.5673 USD |
0.5467 USD |
| 2022-05-16 |
0.5427 USD |
9,709.8114 STORJ |
0.5843 USD |
0.5277 USD |
0.5843 USD |
0.5437 USD |
| 2022-05-15 |
0.5554 USD |
3,135.4999 STORJ |
0.5417 USD |
0.5405 USD |
0.5652 USD |
0.5579 USD |
| 2022-05-14 |
0.5126 USD |
12,883.6568 STORJ |
0.5109 USD |
0.4834 USD |
0.5428 USD |
0.5221 USD |
| 2022-05-13 |
0.5204 USD |
6,138.8551 STORJ |
0.4727 USD |
0.4727 USD |
0.5391 USD |
0.5065 USD |
| 2022-05-12 |
0.4257 USD |
11,442.9979 STORJ |
0.4352 USD |
0.3130 USD |
0.4761 USD |
0.4529 USD |
| 2022-05-11 |
0.5422 USD |
11,287.7520 STORJ |
0.6604 USD |
0.4683 USD |
0.6680 USD |
0.5130 USD |
| 2022-05-10 |
0.6481 USD |
6,809.2054 STORJ |
0.6274 USD |
0.6048 USD |
0.7125 USD |
0.6592 USD |
| 2022-05-09 |
0.6717 USD |
8,946.9530 STORJ |
0.7892 USD |
0.6473 USD |
0.8066 USD |
0.6657 USD |
| 2022-05-08 |
0.8034 USD |
3,124.1986 STORJ |
0.8130 USD |
0.7797 USD |
0.8218 USD |
0.7872 USD |
| 2022-05-07 |
0.8436 USD |
178.0000 STORJ |
0.8487 USD |
0.8337 USD |
0.8510 USD |
0.8337 USD |
| 2022-05-06 |
0.8415 USD |
467.2902 STORJ |
0.8433 USD |
0.8228 USD |
0.8531 USD |
0.8508 USD |
| 2022-05-05 |
0.8698 USD |
858.3816 STORJ |
0.9007 USD |
0.8367 USD |
0.9007 USD |
0.8367 USD |
| 2022-05-04 |
0.9157 USD |
1,208.3120 STORJ |
0.9172 USD |
0.9008 USD |
0.9400 USD |
0.9400 USD |
| 2022-05-03 |
0.8933 USD |
11,663.3136 STORJ |
0.8730 USD |
0.8730 USD |
0.8950 USD |
0.8930 USD |
| 2022-05-02 |
0.8910 USD |
2,311.6800 STORJ |
0.9070 USD |
0.8835 USD |
0.9070 USD |
0.8835 USD |
| 2022-05-01 |
0.8509 USD |
4,081.9552 STORJ |
0.8420 USD |
0.8160 USD |
0.9106 USD |
0.9106 USD |
| 2022-04-30 |
0.9437 USD |
709.4470 STORJ |
0.9430 USD |
0.9430 USD |
0.9490 USD |
0.9490 USD |
| 2022-04-29 |
0.9806 USD |
5,125.4061 STORJ |
1.0050 USD |
0.9290 USD |
1.0110 USD |
0.9290 USD |
| 2022-04-28 |
1.0013 USD |
7,411.0049 STORJ |
0.9900 USD |
0.9830 USD |
1.0250 USD |
1.0064 USD |
| 2022-04-27 |
0.9725 USD |
96.4874 STORJ |
0.9609 USD |
0.9609 USD |
0.9893 USD |
0.9780 USD |
| 2022-04-26 |
1.0143 USD |
8,207.6049 STORJ |
1.0540 USD |
0.9522 USD |
1.0540 USD |
0.9659 USD |
| 2022-04-25 |
1.0240 USD |
9,409.2513 STORJ |
1.0650 USD |
0.9902 USD |
1.0650 USD |
1.0470 USD |
| 2022-04-24 |
1.0722 USD |
2,459.6100 STORJ |
1.0904 USD |
1.0610 USD |
1.0940 USD |
1.0610 USD |
| 2022-04-23 |
1.0822 USD |
1,034.2629 STORJ |
1.0860 USD |
1.0720 USD |
1.0860 USD |
1.0720 USD |
| 2022-04-22 |
1.1101 USD |
912.0726 STORJ |
1.1100 USD |
1.0893 USD |
1.1338 USD |
1.0893 USD |
| 2022-04-21 |
1.1585 USD |
1,629.5640 STORJ |
1.1938 USD |
1.1552 USD |
1.1938 USD |
1.1590 USD |
| 2022-04-20 |
1.2738 USD |
15,362.2852 STORJ |
1.2540 USD |
1.2010 USD |
1.3800 USD |
1.2010 USD |
| 2022-04-19 |
1.1314 USD |
8,183.4448 STORJ |
1.0970 USD |
1.0950 USD |
1.1627 USD |
1.1459 USD |
| 2022-04-18 |
1.0283 USD |
2,973.2041 STORJ |
1.0510 USD |
1.0090 USD |
1.0510 USD |
1.0103 USD |
| 2022-04-17 |
1.0778 USD |
1,886.0992 STORJ |
1.0780 USD |
1.0770 USD |
1.0979 USD |
1.0979 USD |
| 2022-04-16 |
1.0680 USD |
1,228.7909 STORJ |
1.0570 USD |
1.0570 USD |
1.0700 USD |
1.0700 USD |
| 2022-04-15 |
1.0851 USD |
3,007.0634 STORJ |
1.0840 USD |
1.0660 USD |
1.1000 USD |
1.0660 USD |
| 2022-04-14 |
1.1127 USD |
6,351.5074 STORJ |
1.1260 USD |
1.0700 USD |
1.1300 USD |
1.0710 USD |
| 2022-04-13 |
1.0678 USD |
5,258.9179 STORJ |
1.0460 USD |
1.0460 USD |
1.1148 USD |
1.1148 USD |