Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.5407 USD |
2,637.6177 STORJ |
0.5405 USD |
0.5310 USD |
0.5455 USD |
0.5310 USD |
| 2024-05-18 |
0.5509 USD |
23,992.1173 STORJ |
0.5469 USD |
0.5415 USD |
0.5599 USD |
0.5429 USD |
| 2024-05-17 |
0.5409 USD |
44,275.7261 STORJ |
0.5283 USD |
0.5280 USD |
0.5500 USD |
0.5459 USD |
| 2024-05-16 |
0.5280 USD |
14,662.1848 STORJ |
0.5260 USD |
0.5154 USD |
0.5338 USD |
0.5268 USD |
| 2024-05-15 |
0.5145 USD |
56,791.6963 STORJ |
0.4942 USD |
0.4885 USD |
0.5274 USD |
0.5274 USD |
| 2024-05-14 |
0.4973 USD |
87,150.0375 STORJ |
0.5125 USD |
0.4938 USD |
0.5188 USD |
0.4977 USD |
| 2024-05-13 |
0.5122 USD |
29,332.2233 STORJ |
0.5079 USD |
0.4856 USD |
0.5201 USD |
0.5094 USD |
| 2024-05-12 |
0.5075 USD |
24,825.1093 STORJ |
0.5114 USD |
0.5028 USD |
0.5140 USD |
0.5028 USD |
| 2024-05-11 |
0.5212 USD |
6,994.7692 STORJ |
0.5171 USD |
0.5142 USD |
0.5233 USD |
0.5146 USD |
| 2024-05-10 |
0.5309 USD |
70,666.5541 STORJ |
0.5428 USD |
0.5120 USD |
0.5528 USD |
0.5120 USD |
| 2024-05-09 |
0.5253 USD |
8,747.4492 STORJ |
0.5263 USD |
0.5148 USD |
0.5423 USD |
0.5423 USD |
| 2024-05-08 |
0.5253 USD |
60,457.4920 STORJ |
0.5281 USD |
0.5177 USD |
0.5375 USD |
0.5278 USD |
| 2024-05-07 |
0.5474 USD |
18,631.3656 STORJ |
0.5341 USD |
0.5296 USD |
0.5526 USD |
0.5404 USD |
| 2024-05-06 |
0.5428 USD |
38,935.5444 STORJ |
0.5450 USD |
0.5310 USD |
0.5575 USD |
0.5392 USD |
| 2024-05-05 |
0.5430 USD |
6,164.8635 STORJ |
0.5390 USD |
0.5278 USD |
0.5505 USD |
0.5431 USD |
| 2024-05-04 |
0.5391 USD |
30,862.8802 STORJ |
0.5412 USD |
0.5341 USD |
0.5443 USD |
0.5401 USD |
| 2024-05-03 |
0.5364 USD |
51,345.0406 STORJ |
0.5247 USD |
0.5141 USD |
0.5455 USD |
0.5438 USD |
| 2024-05-02 |
0.5229 USD |
78,612.3340 STORJ |
0.5033 USD |
0.4944 USD |
0.5390 USD |
0.5330 USD |
| 2024-05-01 |
0.4948 USD |
33,283.2605 STORJ |
0.5035 USD |
0.4675 USD |
0.5099 USD |
0.5099 USD |
| 2024-04-30 |
0.5131 USD |
39,722.9846 STORJ |
0.5450 USD |
0.4885 USD |
0.5520 USD |
0.5037 USD |
| 2024-04-29 |
0.5477 USD |
72,996.1117 STORJ |
0.5456 USD |
0.5310 USD |
0.5661 USD |
0.5373 USD |
| 2024-04-28 |
0.5596 USD |
28,651.7083 STORJ |
0.5549 USD |
0.5539 USD |
0.5637 USD |
0.5549 USD |
| 2024-04-27 |
0.5479 USD |
30,643.3933 STORJ |
0.5484 USD |
0.5310 USD |
0.5629 USD |
0.5536 USD |
| 2024-04-26 |
0.5439 USD |
43,830.1283 STORJ |
0.5438 USD |
0.5278 USD |
0.5488 USD |
0.5470 USD |
| 2024-04-25 |
0.5394 USD |
55,210.1490 STORJ |
0.5496 USD |
0.5247 USD |
0.5520 USD |
0.5476 USD |
| 2024-04-24 |
0.5805 USD |
41,956.6105 STORJ |
0.5807 USD |
0.5536 USD |
0.6000 USD |
0.5560 USD |
| 2024-04-23 |
0.5716 USD |
35,069.4622 STORJ |
0.5760 USD |
0.5613 USD |
0.5779 USD |
0.5769 USD |
| 2024-04-22 |
0.5673 USD |
34,235.2664 STORJ |
0.5586 USD |
0.5568 USD |
0.5755 USD |
0.5664 USD |
| 2024-04-21 |
0.5613 USD |
27,269.1258 STORJ |
0.5674 USD |
0.5479 USD |
0.5721 USD |
0.5541 USD |
| 2024-04-20 |
0.5475 USD |
22,123.4057 STORJ |
0.5343 USD |
0.5278 USD |
0.5721 USD |
0.5720 USD |
| 2024-04-19 |
0.5283 USD |
115,933.5033 STORJ |
0.5236 USD |
0.4889 USD |
0.5456 USD |
0.5405 USD |
| 2024-04-18 |
0.5307 USD |
55,550.1138 STORJ |
0.5125 USD |
0.4968 USD |
0.5370 USD |
0.5334 USD |
| 2024-04-17 |
0.5179 USD |
47,536.0143 STORJ |
0.5222 USD |
0.4947 USD |
0.5322 USD |
0.5195 USD |
| 2024-04-16 |
0.5050 USD |
20,567.6068 STORJ |
0.5198 USD |
0.4984 USD |
0.5303 USD |
0.5301 USD |
| 2024-04-15 |
0.5419 USD |
155,544.4883 STORJ |
0.5409 USD |
0.5034 USD |
0.5665 USD |
0.5202 USD |
| 2024-04-14 |
0.5118 USD |
40,906.8804 STORJ |
0.5012 USD |
0.4809 USD |
0.5400 USD |
0.5400 USD |
| 2024-04-13 |
0.4952 USD |
694,305.3775 STORJ |
0.5920 USD |
0.4337 USD |
0.5935 USD |
0.5064 USD |
| 2024-04-12 |
0.5913 USD |
281,677.9071 STORJ |
0.6999 USD |
0.5304 USD |
0.7115 USD |
0.5910 USD |
| 2024-04-11 |
0.6947 USD |
55,008.1115 STORJ |
0.7038 USD |
0.6862 USD |
0.7050 USD |
0.7001 USD |
| 2024-04-10 |
0.6899 USD |
139,897.0807 STORJ |
0.7027 USD |
0.6611 USD |
0.7076 USD |
0.6970 USD |
| 2024-04-09 |
0.7311 USD |
111,850.1053 STORJ |
0.7437 USD |
0.7100 USD |
0.7526 USD |
0.7152 USD |
| 2024-04-08 |
0.7322 USD |
46,387.1344 STORJ |
0.7106 USD |
0.6930 USD |
0.7420 USD |
0.7408 USD |
| 2024-04-07 |
0.7107 USD |
17,669.4343 STORJ |
0.7067 USD |
0.7056 USD |
0.7159 USD |
0.7081 USD |
| 2024-04-06 |
0.6964 USD |
910.1293 STORJ |
0.6903 USD |
0.6903 USD |
0.7014 USD |
0.6987 USD |
| 2024-04-05 |
0.6864 USD |
30,345.9275 STORJ |
0.7007 USD |
0.6622 USD |
0.7053 USD |
0.7027 USD |
| 2024-04-04 |
0.6973 USD |
45,648.9229 STORJ |
0.6746 USD |
0.6582 USD |
0.7140 USD |
0.7035 USD |
| 2024-04-03 |
0.6762 USD |
40,870.5356 STORJ |
0.6661 USD |
0.6405 USD |
0.6936 USD |
0.6673 USD |
| 2024-04-02 |
0.7062 USD |
136,292.8761 STORJ |
0.7352 USD |
0.6630 USD |
0.7352 USD |
0.6671 USD |
| 2024-04-01 |
0.7510 USD |
183,525.2814 STORJ |
0.7921 USD |
0.7153 USD |
0.8067 USD |
0.7365 USD |
| 2024-03-31 |
0.7868 USD |
97,460.6304 STORJ |
0.7821 USD |
0.7774 USD |
0.8003 USD |
0.7908 USD |