Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-02 |
0.2653 USD |
11,033.9518 STORJ |
0.2663 USD |
0.2621 USD |
0.2702 USD |
0.2676 USD |
| 2025-06-01 |
0.2622 USD |
5,669.3007 STORJ |
0.2621 USD |
0.2558 USD |
0.2656 USD |
0.2612 USD |
| 2025-05-31 |
0.2655 USD |
16,748.3490 STORJ |
0.2602 USD |
0.2559 USD |
0.2694 USD |
0.2634 USD |
| 2025-05-30 |
0.2753 USD |
21,735.3100 STORJ |
0.2837 USD |
0.2701 USD |
0.2837 USD |
0.2756 USD |
| 2025-05-29 |
0.2941 USD |
11,093.0540 STORJ |
0.2937 USD |
0.2878 USD |
0.2967 USD |
0.2891 USD |
| 2025-05-28 |
0.2924 USD |
8,624.7512 STORJ |
0.2979 USD |
0.2860 USD |
0.2982 USD |
0.2872 USD |
| 2025-05-27 |
0.2943 USD |
13,590.0849 STORJ |
0.2888 USD |
0.2836 USD |
0.3011 USD |
0.3004 USD |
| 2025-05-26 |
0.2925 USD |
2,318.1951 STORJ |
0.2931 USD |
0.2880 USD |
0.2948 USD |
0.2880 USD |
| 2025-05-25 |
0.2871 USD |
18,233.0301 STORJ |
0.2923 USD |
0.2836 USD |
0.2936 USD |
0.2848 USD |
| 2025-05-24 |
0.2976 USD |
2,417.6280 STORJ |
0.2975 USD |
0.2952 USD |
0.2995 USD |
0.2981 USD |
| 2025-05-23 |
0.3074 USD |
20,591.6244 STORJ |
0.3162 USD |
0.2950 USD |
0.3225 USD |
0.2954 USD |
| 2025-05-22 |
0.3117 USD |
20,860.1752 STORJ |
0.3071 USD |
0.3058 USD |
0.3152 USD |
0.3152 USD |
| 2025-05-21 |
0.2973 USD |
35,058.8721 STORJ |
0.3009 USD |
0.2923 USD |
0.3071 USD |
0.3020 USD |
| 2025-05-20 |
0.2969 USD |
31,339.2398 STORJ |
0.2934 USD |
0.2880 USD |
0.2995 USD |
0.2976 USD |
| 2025-05-19 |
0.2876 USD |
13,318.1579 STORJ |
0.3026 USD |
0.2796 USD |
0.3028 USD |
0.2912 USD |
| 2025-05-18 |
0.2966 USD |
12,045.7948 STORJ |
0.2911 USD |
0.2911 USD |
0.3005 USD |
0.3004 USD |
| 2025-05-17 |
0.2959 USD |
11,242.9279 STORJ |
0.3011 USD |
0.2900 USD |
0.3027 USD |
0.2900 USD |
| 2025-05-16 |
0.3155 USD |
2,297.4211 STORJ |
0.3164 USD |
0.3135 USD |
0.3179 USD |
0.3151 USD |
| 2025-05-15 |
0.3190 USD |
88,619.3000 STORJ |
0.3320 USD |
0.3056 USD |
0.3320 USD |
0.3218 USD |
| 2025-05-14 |
0.3382 USD |
222,298.3491 STORJ |
0.3446 USD |
0.3263 USD |
0.3515 USD |
0.3263 USD |
| 2025-05-13 |
0.3297 USD |
48,365.0638 STORJ |
0.3303 USD |
0.3164 USD |
0.3329 USD |
0.3328 USD |
| 2025-05-12 |
0.3365 USD |
119,079.9978 STORJ |
0.3346 USD |
0.3340 USD |
0.3500 USD |
0.3381 USD |
| 2025-05-11 |
0.3363 USD |
23,308.5263 STORJ |
0.3403 USD |
0.3271 USD |
0.3417 USD |
0.3355 USD |
| 2025-05-10 |
0.3250 USD |
27,409.6664 STORJ |
0.3251 USD |
0.3205 USD |
0.3278 USD |
0.3212 USD |
| 2025-05-09 |
0.3199 USD |
184,607.8157 STORJ |
0.3077 USD |
0.3077 USD |
0.3257 USD |
0.3213 USD |
| 2025-05-08 |
0.2984 USD |
59,827.5226 STORJ |
0.2806 USD |
0.2802 USD |
0.3132 USD |
0.3100 USD |
| 2025-05-07 |
0.2729 USD |
392,967.0472 STORJ |
0.2735 USD |
0.2716 USD |
0.2775 USD |
0.2726 USD |
| 2025-05-06 |
0.2755 USD |
18,287.1662 STORJ |
0.2803 USD |
0.2682 USD |
0.2851 USD |
0.2682 USD |
| 2025-05-05 |
0.2834 USD |
28,487.4589 STORJ |
0.2794 USD |
0.2768 USD |
0.2934 USD |
0.2833 USD |
| 2025-05-04 |
0.2814 USD |
39,032.7564 STORJ |
0.2881 USD |
0.2773 USD |
0.2894 USD |
0.2788 USD |
| 2025-05-03 |
0.3077 USD |
24,480.0924 STORJ |
0.3020 USD |
0.3020 USD |
0.3127 USD |
0.3073 USD |
| 2025-05-02 |
0.2973 USD |
52,851.5399 STORJ |
0.3056 USD |
0.2960 USD |
0.3073 USD |
0.2995 USD |
| 2025-05-01 |
0.3072 USD |
9,177.7594 STORJ |
0.3070 USD |
0.3033 USD |
0.3101 USD |
0.3100 USD |
| 2025-04-30 |
0.3042 USD |
42,956.2105 STORJ |
0.3101 USD |
0.2943 USD |
0.3163 USD |
0.3044 USD |
| 2025-04-29 |
0.3200 USD |
181,567.8509 STORJ |
0.3142 USD |
0.3142 USD |
0.3250 USD |
0.3159 USD |
| 2025-04-28 |
0.3083 USD |
32,678.3572 STORJ |
0.3115 USD |
0.3006 USD |
0.3191 USD |
0.3128 USD |
| 2025-04-27 |
0.3206 USD |
73,732.7273 STORJ |
0.3360 USD |
0.3093 USD |
0.3377 USD |
0.3140 USD |
| 2025-04-26 |
0.3221 USD |
20,938.4249 STORJ |
0.3163 USD |
0.3163 USD |
0.3306 USD |
0.3206 USD |
| 2025-04-25 |
0.3145 USD |
27,495.5238 STORJ |
0.3140 USD |
0.3078 USD |
0.3183 USD |
0.3137 USD |
| 2025-04-24 |
0.3045 USD |
13,653.9824 STORJ |
0.3138 USD |
0.2994 USD |
0.3138 USD |
0.3071 USD |
| 2025-04-23 |
0.3145 USD |
17,589.0005 STORJ |
0.3133 USD |
0.3099 USD |
0.3175 USD |
0.3174 USD |
| 2025-04-22 |
0.2952 USD |
47,211.5529 STORJ |
0.2917 USD |
0.2880 USD |
0.3012 USD |
0.2999 USD |
| 2025-04-21 |
0.2989 USD |
24,113.6101 STORJ |
0.2982 USD |
0.2909 USD |
0.3026 USD |
0.2922 USD |
| 2025-04-20 |
0.2995 USD |
29,542.4599 STORJ |
0.3011 USD |
0.2916 USD |
0.3071 USD |
0.2993 USD |
| 2025-04-19 |
0.3000 USD |
21,348.8295 STORJ |
0.2991 USD |
0.2948 USD |
0.3071 USD |
0.3071 USD |
| 2025-04-18 |
0.3031 USD |
81,784.2858 STORJ |
0.2888 USD |
0.2833 USD |
0.3115 USD |
0.3037 USD |
| 2025-04-17 |
0.2856 USD |
156,259.2430 STORJ |
0.2768 USD |
0.2739 USD |
0.2970 USD |
0.2896 USD |
| 2025-04-16 |
0.2687 USD |
132,254.3490 STORJ |
0.2605 USD |
0.2577 USD |
0.2760 USD |
0.2721 USD |
| 2025-04-15 |
0.2615 USD |
15,992.8164 STORJ |
0.2613 USD |
0.2575 USD |
0.2692 USD |
0.2594 USD |
| 2025-04-14 |
0.2624 USD |
16,963.3175 STORJ |
0.2655 USD |
0.2582 USD |
0.2696 USD |
0.2609 USD |