Identifier on Bittrex: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
1.0249 USD |
1,935.8083 STORJ |
0.9870 USD |
0.9870 USD |
1.1235 USD |
1.0360 USD |
| 2022-04-11 |
1.0772 USD |
138.8922 STORJ |
1.0772 USD |
1.0772 USD |
1.0772 USD |
1.0772 USD |
| 2022-04-09 |
1.1281 USD |
2,802.7081 STORJ |
1.1210 USD |
1.1132 USD |
1.1455 USD |
1.1455 USD |
| 2022-04-08 |
1.1752 USD |
272.1870 STORJ |
1.1640 USD |
1.1640 USD |
1.1820 USD |
1.1820 USD |
| 2022-04-07 |
1.1269 USD |
7,443.0437 STORJ |
1.1170 USD |
1.1130 USD |
1.1510 USD |
1.1470 USD |
| 2022-04-06 |
1.1930 USD |
635.7974 STORJ |
1.2339 USD |
1.1216 USD |
1.2339 USD |
1.1216 USD |
| 2022-04-05 |
1.3460 USD |
1,374.7638 STORJ |
1.3510 USD |
1.3420 USD |
1.3510 USD |
1.3458 USD |
| 2022-04-04 |
1.4891 USD |
6,489.8546 STORJ |
1.4230 USD |
1.2960 USD |
1.6090 USD |
1.2960 USD |
| 2022-04-03 |
1.4080 USD |
2,835.9332 STORJ |
1.3610 USD |
1.3610 USD |
1.4660 USD |
1.3963 USD |
| 2022-04-02 |
1.4253 USD |
843.1117 STORJ |
1.3945 USD |
1.3945 USD |
1.4368 USD |
1.4172 USD |
| 2022-04-01 |
1.3140 USD |
1,219.5620 STORJ |
1.2956 USD |
1.2956 USD |
1.3318 USD |
1.3318 USD |
| 2022-03-31 |
1.3897 USD |
4,711.9416 STORJ |
1.4428 USD |
1.3205 USD |
1.4533 USD |
1.3345 USD |
| 2022-03-30 |
1.3655 USD |
1,065.3214 STORJ |
1.2765 USD |
1.2736 USD |
1.4499 USD |
1.4499 USD |
| 2022-03-29 |
1.3482 USD |
57.7556 STORJ |
1.3467 USD |
1.3467 USD |
1.3498 USD |
1.3498 USD |
| 2022-03-28 |
1.3227 USD |
41.4922 STORJ |
1.3502 USD |
1.3105 USD |
1.3502 USD |
1.3105 USD |
| 2022-03-27 |
1.3024 USD |
3,814.4458 STORJ |
1.2650 USD |
1.2516 USD |
1.3168 USD |
1.2516 USD |
| 2022-03-26 |
1.1991 USD |
1,342.2731 STORJ |
1.1977 USD |
1.1868 USD |
1.2326 USD |
1.2111 USD |
| 2022-03-25 |
1.1699 USD |
1,673.9215 STORJ |
1.1830 USD |
1.1679 USD |
1.1830 USD |
1.1778 USD |
| 2022-03-24 |
1.1663 USD |
241.5789 STORJ |
1.1662 USD |
1.1662 USD |
1.1680 USD |
1.1662 USD |
| 2022-03-23 |
1.1567 USD |
63.3596 STORJ |
1.1542 USD |
1.1542 USD |
1.1578 USD |
1.1578 USD |
| 2022-03-22 |
1.1492 USD |
942.4917 STORJ |
1.1230 USD |
1.1230 USD |
1.1540 USD |
1.1534 USD |
| 2022-03-21 |
1.0848 USD |
532.0403 STORJ |
1.0482 USD |
1.0482 USD |
1.0880 USD |
1.0880 USD |
| 2022-03-20 |
1.0977 USD |
2,364.4684 STORJ |
1.0840 USD |
1.0762 USD |
1.1210 USD |
1.0810 USD |
| 2022-03-19 |
1.0681 USD |
456.1150 STORJ |
1.0689 USD |
1.0658 USD |
1.0689 USD |
1.0658 USD |
| 2022-03-18 |
1.0318 USD |
301.0851 STORJ |
1.0361 USD |
1.0310 USD |
1.0361 USD |
1.0310 USD |
| 2022-03-17 |
1.0565 USD |
640.3841 STORJ |
1.0490 USD |
1.0463 USD |
1.0581 USD |
1.0581 USD |
| 2022-03-16 |
1.0267 USD |
2,692.3722 STORJ |
1.0257 USD |
0.9974 USD |
1.0386 USD |
0.9974 USD |
| 2022-03-15 |
0.9865 USD |
170.3738 STORJ |
0.9569 USD |
0.9569 USD |
1.0002 USD |
1.0002 USD |
| 2022-03-14 |
0.9876 USD |
233.2382 STORJ |
0.9884 USD |
0.9853 USD |
0.9973 USD |
0.9853 USD |
| 2022-03-13 |
1.0243 USD |
36.1177 STORJ |
1.0243 USD |
1.0243 USD |
1.0243 USD |
1.0243 USD |
| 2022-03-12 |
1.0319 USD |
195.8443 STORJ |
1.0319 USD |
1.0319 USD |
1.0319 USD |
1.0319 USD |
| 2022-03-11 |
1.0227 USD |
2,012.6630 STORJ |
1.0391 USD |
0.9915 USD |
1.0391 USD |
0.9915 USD |
| 2022-03-10 |
1.0739 USD |
15,130.3474 STORJ |
0.9309 USD |
0.9309 USD |
1.2353 USD |
1.0457 USD |
| 2022-03-09 |
0.9739 USD |
2,157.1686 STORJ |
0.9732 USD |
0.9708 USD |
0.9754 USD |
0.9725 USD |
| 2022-03-08 |
0.9299 USD |
946.5697 STORJ |
0.9181 USD |
0.9181 USD |
0.9391 USD |
0.9391 USD |
| 2022-03-07 |
0.8711 USD |
1,389.9501 STORJ |
0.8810 USD |
0.8710 USD |
0.9323 USD |
0.8710 USD |
| 2022-03-05 |
0.9422 USD |
310.3815 STORJ |
0.9338 USD |
0.9338 USD |
0.9649 USD |
0.9649 USD |
| 2022-03-04 |
1.0379 USD |
223.3178 STORJ |
1.0457 USD |
0.9790 USD |
1.0457 USD |
0.9790 USD |
| 2022-03-02 |
1.0579 USD |
3,062.7116 STORJ |
1.0669 USD |
1.0512 USD |
1.0669 USD |
1.0619 USD |
| 2022-03-01 |
1.0711 USD |
23,642.3651 STORJ |
1.0522 USD |
1.0490 USD |
1.1087 USD |
1.0633 USD |
| 2022-02-28 |
0.9692 USD |
4,391.2696 STORJ |
0.9310 USD |
0.9305 USD |
0.9959 USD |
0.9834 USD |
| 2022-02-27 |
0.9863 USD |
2,570.0227 STORJ |
0.9761 USD |
0.9600 USD |
0.9983 USD |
0.9635 USD |
| 2022-02-26 |
0.9948 USD |
302.9319 STORJ |
0.9950 USD |
0.9891 USD |
0.9950 USD |
0.9891 USD |
| 2022-02-25 |
0.9274 USD |
539.2310 STORJ |
0.9274 USD |
0.9274 USD |
0.9274 USD |
0.9274 USD |
| 2022-02-24 |
0.8160 USD |
13,165.0059 STORJ |
0.9080 USD |
0.7913 USD |
0.9080 USD |
0.8409 USD |
| 2022-02-23 |
0.9436 USD |
779.5965 STORJ |
0.9500 USD |
0.9246 USD |
0.9520 USD |
0.9284 USD |
| 2022-02-22 |
0.8944 USD |
5,995.6294 STORJ |
0.8901 USD |
0.8675 USD |
0.9182 USD |
0.9011 USD |
| 2022-02-21 |
0.9775 USD |
5,921.5157 STORJ |
0.9790 USD |
0.9500 USD |
1.0212 USD |
0.9529 USD |
| 2022-02-20 |
0.9942 USD |
9,705.7008 STORJ |
1.0247 USD |
0.9833 USD |
1.0247 USD |
0.9930 USD |
| 2022-02-19 |
1.0314 USD |
1,236.8498 STORJ |
1.0450 USD |
1.0200 USD |
1.0450 USD |
1.0200 USD |