Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0955 USD |
94,675.9307 STORJ |
0.0951 USD |
0.0941 USD |
0.0972 USD |
0.0941 USD |
| 2026-02-26 |
0.0955 USD |
56,747.2042 STORJ |
0.0979 USD |
0.0938 USD |
0.0981 USD |
0.0957 USD |
| 2026-02-25 |
0.0970 USD |
350,138.8033 STORJ |
0.0939 USD |
0.0939 USD |
0.0997 USD |
0.0984 USD |
| 2026-02-24 |
0.0923 USD |
190,089.9707 STORJ |
0.0895 USD |
0.0892 USD |
0.0968 USD |
0.0968 USD |
| 2026-02-23 |
0.0891 USD |
26,032.4316 STORJ |
0.0926 USD |
0.0882 USD |
0.0926 USD |
0.0912 USD |
| 2026-02-22 |
0.0965 USD |
24,293.4694 STORJ |
0.0949 USD |
0.0942 USD |
0.0972 USD |
0.0953 USD |
| 2026-02-21 |
0.0980 USD |
56,111.7828 STORJ |
0.0974 USD |
0.0969 USD |
0.0990 USD |
0.0978 USD |
| 2026-02-20 |
0.0951 USD |
12,142.4611 STORJ |
0.0958 USD |
0.0947 USD |
0.0962 USD |
0.0962 USD |
| 2026-02-19 |
0.0995 USD |
18,709.6373 STORJ |
0.0994 USD |
0.0963 USD |
0.1008 USD |
0.0963 USD |
| 2026-02-18 |
0.1020 USD |
51,350.4112 STORJ |
0.1052 USD |
0.0998 USD |
0.1055 USD |
0.1008 USD |
| 2026-02-17 |
0.1074 USD |
56,112.8989 STORJ |
0.1088 USD |
0.1061 USD |
0.1101 USD |
0.1061 USD |
| 2026-02-16 |
0.1152 USD |
444,653.1954 STORJ |
0.1013 USD |
0.1013 USD |
0.1247 USD |
0.1147 USD |
| 2026-02-15 |
0.1071 USD |
17,277.5078 STORJ |
0.1052 USD |
0.1052 USD |
0.1086 USD |
0.1058 USD |
| 2026-02-14 |
0.1046 USD |
93,099.0691 STORJ |
0.1043 USD |
0.1033 USD |
0.1055 USD |
0.1049 USD |
| 2026-02-13 |
0.0999 USD |
49,457.2708 STORJ |
0.0980 USD |
0.0974 USD |
0.1019 USD |
0.1003 USD |
| 2026-02-12 |
0.0997 USD |
8,156.1117 STORJ |
0.0986 USD |
0.0984 USD |
0.1009 USD |
0.1009 USD |
| 2026-02-11 |
0.0957 USD |
37,939.2903 STORJ |
0.0977 USD |
0.0940 USD |
0.0978 USD |
0.0976 USD |
| 2026-02-10 |
0.0988 USD |
11,311.3772 STORJ |
0.0996 USD |
0.0973 USD |
0.0998 USD |
0.0977 USD |
| 2026-02-09 |
0.0994 USD |
77,893.0686 STORJ |
0.1007 USD |
0.0967 USD |
0.1018 USD |
0.0994 USD |
| 2026-02-08 |
0.1075 USD |
23,885.1996 STORJ |
0.1080 USD |
0.1059 USD |
0.1090 USD |
0.1061 USD |
| 2026-02-07 |
0.0000 USD |
0.0000 STORJ |
0.1049 USD |
0.1049 USD |
0.1049 USD |
0.1049 USD |
| 2026-02-06 |
0.0923 USD |
55,054.5283 STORJ |
0.0944 USD |
0.0872 USD |
0.0972 USD |
0.0965 USD |
| 2026-02-05 |
0.1052 USD |
373,255.2775 STORJ |
0.1110 USD |
0.0941 USD |
0.1124 USD |
0.0947 USD |
| 2026-02-04 |
0.1122 USD |
87,255.8131 STORJ |
0.1096 USD |
0.1095 USD |
0.1141 USD |
0.1109 USD |
| 2026-02-03 |
0.1080 USD |
293,074.0147 STORJ |
0.1089 USD |
0.0953 USD |
0.1144 USD |
0.1098 USD |
| 2026-02-02 |
0.1082 USD |
35,823.5545 STORJ |
0.1098 USD |
0.1056 USD |
0.1109 USD |
0.1094 USD |
| 2026-02-01 |
0.1096 USD |
39,668.4644 STORJ |
0.1083 USD |
0.1083 USD |
0.1122 USD |
0.1104 USD |
| 2026-01-31 |
0.1161 USD |
20,749.5363 STORJ |
0.1163 USD |
0.1153 USD |
0.1163 USD |
0.1153 USD |
| 2026-01-30 |
0.1157 USD |
18,138.4743 STORJ |
0.1144 USD |
0.1139 USD |
0.1165 USD |
0.1153 USD |
| 2026-01-29 |
0.1221 USD |
26,462.2080 STORJ |
0.1243 USD |
0.1208 USD |
0.1243 USD |
0.1217 USD |
| 2026-01-28 |
0.1264 USD |
2,174.9657 STORJ |
0.1262 USD |
0.1255 USD |
0.1269 USD |
0.1267 USD |
| 2026-01-27 |
0.1267 USD |
46,001.4890 STORJ |
0.1272 USD |
0.1248 USD |
0.1294 USD |
0.1248 USD |
| 2026-01-26 |
0.1239 USD |
58,889.8677 STORJ |
0.1222 USD |
0.1216 USD |
0.1261 USD |
0.1248 USD |
| 2026-01-25 |
0.1271 USD |
35,120.3933 STORJ |
0.1280 USD |
0.1254 USD |
0.1280 USD |
0.1258 USD |
| 2026-01-24 |
0.1291 USD |
29,576.6843 STORJ |
0.1281 USD |
0.1280 USD |
0.1303 USD |
0.1282 USD |
| 2026-01-23 |
0.1284 USD |
38,090.9247 STORJ |
0.1287 USD |
0.1278 USD |
0.1299 USD |
0.1278 USD |
| 2026-01-22 |
0.1302 USD |
28,536.9532 STORJ |
0.1303 USD |
0.1274 USD |
0.1322 USD |
0.1281 USD |
| 2026-01-21 |
0.1278 USD |
126,596.8914 STORJ |
0.1261 USD |
0.1253 USD |
0.1309 USD |
0.1298 USD |
| 2026-01-20 |
0.1336 USD |
22,939.5428 STORJ |
0.1335 USD |
0.1320 USD |
0.1352 USD |
0.1320 USD |
| 2026-01-19 |
0.1312 USD |
59,095.1836 STORJ |
0.1363 USD |
0.1241 USD |
0.1363 USD |
0.1323 USD |
| 2026-01-18 |
0.1453 USD |
53,847.7888 STORJ |
0.1462 USD |
0.1422 USD |
0.1475 USD |
0.1430 USD |
| 2026-01-17 |
0.1456 USD |
200,735.0655 STORJ |
0.1454 USD |
0.1428 USD |
0.1488 USD |
0.1462 USD |
| 2026-01-16 |
0.1455 USD |
39,302.7212 STORJ |
0.1412 USD |
0.1412 USD |
0.1478 USD |
0.1456 USD |
| 2026-01-15 |
0.1461 USD |
13,984.9794 STORJ |
0.1440 USD |
0.1420 USD |
0.1479 USD |
0.1424 USD |
| 2026-01-14 |
0.1447 USD |
101,604.9812 STORJ |
0.1438 USD |
0.1418 USD |
0.1477 USD |
0.1418 USD |
| 2026-01-13 |
0.1425 USD |
123,862.1230 STORJ |
0.1360 USD |
0.1357 USD |
0.1488 USD |
0.1451 USD |
| 2026-01-12 |
0.1353 USD |
22,671.6811 STORJ |
0.1334 USD |
0.1319 USD |
0.1433 USD |
0.1380 USD |
| 2026-01-11 |
0.1379 USD |
9,243.7017 STORJ |
0.1380 USD |
0.1369 USD |
0.1382 USD |
0.1369 USD |
| 2026-01-10 |
0.1386 USD |
8,187.5627 STORJ |
0.1401 USD |
0.1374 USD |
0.1403 USD |
0.1382 USD |
| 2026-01-09 |
0.1366 USD |
2,271.6481 STORJ |
0.1362 USD |
0.1360 USD |
0.1384 USD |
0.1360 USD |