Identifier on Bittrex: STORJ-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
1.0400 USD |
3,952.5547 STORJ |
1.0633 USD |
1.0287 USD |
1.0633 USD |
1.0287 USD |
| 2022-02-17 |
1.1014 USD |
7,809.8026 STORJ |
1.1485 USD |
1.0765 USD |
1.1544 USD |
1.0926 USD |
| 2022-02-16 |
1.1673 USD |
2,065.8666 STORJ |
1.1606 USD |
1.1606 USD |
1.1740 USD |
1.1740 USD |
| 2022-02-15 |
1.1626 USD |
2,387.6305 STORJ |
1.1611 USD |
1.1589 USD |
1.1810 USD |
1.1810 USD |
| 2022-02-14 |
1.1068 USD |
146.4140 STORJ |
1.1070 USD |
1.1066 USD |
1.1070 USD |
1.1066 USD |
| 2022-02-13 |
1.1463 USD |
965.8655 STORJ |
1.1450 USD |
1.1100 USD |
1.1612 USD |
1.1309 USD |
| 2022-02-12 |
1.1459 USD |
4,507.4741 STORJ |
1.1563 USD |
1.1314 USD |
1.1582 USD |
1.1314 USD |
| 2022-02-11 |
1.2460 USD |
38.0321 STORJ |
1.2460 USD |
1.2460 USD |
1.2460 USD |
1.2460 USD |
| 2022-02-10 |
1.2785 USD |
1,172.4946 STORJ |
1.2580 USD |
1.2580 USD |
1.3215 USD |
1.3215 USD |
| 2022-02-09 |
1.3409 USD |
765.0481 STORJ |
1.3344 USD |
1.3344 USD |
1.3547 USD |
1.3547 USD |
| 2022-02-08 |
1.3116 USD |
2,450.9029 STORJ |
1.3880 USD |
1.2933 USD |
1.4000 USD |
1.3200 USD |
| 2022-02-07 |
1.3387 USD |
2,298.8138 STORJ |
1.3368 USD |
1.3322 USD |
1.3601 USD |
1.3473 USD |
| 2022-02-05 |
1.3136 USD |
209.2784 STORJ |
1.3381 USD |
1.3000 USD |
1.3381 USD |
1.3000 USD |
| 2022-02-04 |
1.2163 USD |
3,397.9379 STORJ |
1.1675 USD |
1.1675 USD |
1.2267 USD |
1.2181 USD |
| 2022-02-03 |
1.1177 USD |
2,525.4680 STORJ |
1.1235 USD |
1.1122 USD |
1.1235 USD |
1.1183 USD |
| 2022-02-02 |
1.1598 USD |
11,422.2460 STORJ |
1.1490 USD |
1.1191 USD |
1.2229 USD |
1.1235 USD |
| 2022-02-01 |
1.1618 USD |
4,061.5298 STORJ |
1.1617 USD |
1.1567 USD |
1.1652 USD |
1.1614 USD |
| 2022-01-31 |
1.1355 USD |
10,813.4587 STORJ |
1.1498 USD |
1.1061 USD |
1.1532 USD |
1.1532 USD |
| 2022-01-30 |
1.1190 USD |
2,345.6572 STORJ |
1.1232 USD |
1.1003 USD |
1.1420 USD |
1.1079 USD |
| 2022-01-29 |
1.1391 USD |
2,045.6265 STORJ |
1.1388 USD |
1.1388 USD |
1.1423 USD |
1.1423 USD |
| 2022-01-28 |
1.0851 USD |
11,123.6367 STORJ |
1.0750 USD |
1.0500 USD |
1.1098 USD |
1.1078 USD |
| 2022-01-27 |
1.0718 USD |
5,221.9731 STORJ |
1.0256 USD |
1.0256 USD |
1.1143 USD |
1.0670 USD |
| 2022-01-26 |
1.0785 USD |
3,453.4331 STORJ |
1.0780 USD |
1.0709 USD |
1.1050 USD |
1.0803 USD |
| 2022-01-25 |
1.0034 USD |
6,988.0827 STORJ |
0.9994 USD |
0.9877 USD |
1.0086 USD |
1.0000 USD |
| 2022-01-24 |
0.9575 USD |
4,303.9308 STORJ |
0.9562 USD |
0.9366 USD |
0.9711 USD |
0.9626 USD |
| 2022-01-23 |
1.0667 USD |
2,996.6321 STORJ |
1.0609 USD |
1.0497 USD |
1.0727 USD |
1.0540 USD |
| 2022-01-22 |
1.0297 USD |
74,004.1668 STORJ |
1.1920 USD |
0.9484 USD |
1.2030 USD |
1.0466 USD |
| 2022-01-21 |
1.2354 USD |
41,993.0024 STORJ |
1.3817 USD |
1.1545 USD |
1.3960 USD |
1.1545 USD |
| 2022-01-20 |
1.4780 USD |
1,950.4551 STORJ |
1.4590 USD |
1.4570 USD |
1.4990 USD |
1.4949 USD |
| 2022-01-19 |
1.4924 USD |
2,168.4542 STORJ |
1.5175 USD |
1.4630 USD |
1.5175 USD |
1.4630 USD |
| 2022-01-18 |
1.5127 USD |
2,483.3801 STORJ |
1.5976 USD |
1.4810 USD |
1.6000 USD |
1.5378 USD |
| 2022-01-17 |
1.6729 USD |
2,177.8941 STORJ |
1.7080 USD |
1.5660 USD |
1.7339 USD |
1.5810 USD |
| 2022-01-15 |
1.6783 USD |
3,441.7630 STORJ |
1.6154 USD |
1.6154 USD |
1.7300 USD |
1.7152 USD |
| 2022-01-14 |
1.5887 USD |
4,474.8242 STORJ |
1.5830 USD |
1.5508 USD |
1.6229 USD |
1.5831 USD |
| 2022-01-13 |
1.6601 USD |
7,205.9001 STORJ |
1.6520 USD |
1.6262 USD |
1.6782 USD |
1.6266 USD |
| 2022-01-12 |
1.5999 USD |
2,702.4738 STORJ |
1.5920 USD |
1.5790 USD |
1.6589 USD |
1.6589 USD |
| 2022-01-11 |
1.5242 USD |
2,745.8942 STORJ |
1.4939 USD |
1.4745 USD |
1.5659 USD |
1.5659 USD |
| 2022-01-10 |
1.4627 USD |
48,306.5080 STORJ |
1.5784 USD |
1.3962 USD |
1.5962 USD |
1.4887 USD |
| 2022-01-09 |
1.5474 USD |
4,391.1820 STORJ |
1.5170 USD |
1.5170 USD |
1.6040 USD |
1.5610 USD |
| 2022-01-08 |
1.5831 USD |
2,484.1867 STORJ |
1.6050 USD |
1.5426 USD |
1.6050 USD |
1.5426 USD |
| 2022-01-07 |
1.5861 USD |
36,707.0055 STORJ |
1.6720 USD |
1.5152 USD |
1.7004 USD |
1.5688 USD |
| 2022-01-06 |
1.6112 USD |
8,122.3219 STORJ |
1.6370 USD |
1.5590 USD |
1.6631 USD |
1.6400 USD |
| 2022-01-05 |
1.6999 USD |
13,998.2569 STORJ |
1.7790 USD |
1.6603 USD |
1.8530 USD |
1.6820 USD |
| 2022-01-04 |
1.8326 USD |
3,570.3073 STORJ |
1.7950 USD |
1.7850 USD |
1.8667 USD |
1.8290 USD |
| 2022-01-03 |
1.8830 USD |
1,297.9093 STORJ |
1.9300 USD |
1.8570 USD |
1.9390 USD |
1.8570 USD |
| 2022-01-02 |
1.8809 USD |
1,616.8578 STORJ |
1.8110 USD |
1.8110 USD |
2.0190 USD |
1.9035 USD |
| 2022-01-01 |
1.7982 USD |
5,737.4706 STORJ |
1.7810 USD |
1.7790 USD |
1.8210 USD |
1.7879 USD |
| 2021-12-31 |
1.7698 USD |
5,707.7586 STORJ |
1.7484 USD |
1.7484 USD |
1.7954 USD |
1.7760 USD |
| 2021-12-30 |
1.7457 USD |
9,759.8120 STORJ |
1.7366 USD |
1.7113 USD |
1.7760 USD |
1.7534 USD |
| 2021-12-29 |
1.7351 USD |
2,831.6752 STORJ |
1.8210 USD |
1.7173 USD |
1.8210 USD |
1.7320 USD |