Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-30 |
0.8063 USD |
57,484.6394 STORJ |
0.8113 USD |
0.7892 USD |
0.8182 USD |
0.7910 USD |
| 2024-03-29 |
0.8169 USD |
56,894.3384 STORJ |
0.8350 USD |
0.7978 USD |
0.8350 USD |
0.8083 USD |
| 2024-03-28 |
0.8198 USD |
134,287.4279 STORJ |
0.7840 USD |
0.7700 USD |
0.8505 USD |
0.8282 USD |
| 2024-03-27 |
0.8080 USD |
108,378.1584 STORJ |
0.7978 USD |
0.7694 USD |
0.8308 USD |
0.7809 USD |
| 2024-03-26 |
0.7983 USD |
128,406.6288 STORJ |
0.7630 USD |
0.7630 USD |
0.8201 USD |
0.8048 USD |
| 2024-03-25 |
0.7533 USD |
67,277.9195 STORJ |
0.7305 USD |
0.7231 USD |
0.7778 USD |
0.7651 USD |
| 2024-03-24 |
0.7184 USD |
33,993.9883 STORJ |
0.7092 USD |
0.6970 USD |
0.7288 USD |
0.7263 USD |
| 2024-03-23 |
0.7053 USD |
22,426.8489 STORJ |
0.6953 USD |
0.6900 USD |
0.7147 USD |
0.7103 USD |
| 2024-03-22 |
0.7088 USD |
72,146.6687 STORJ |
0.7173 USD |
0.6775 USD |
0.7266 USD |
0.6885 USD |
| 2024-03-21 |
0.7206 USD |
110,041.9493 STORJ |
0.7167 USD |
0.7000 USD |
0.7349 USD |
0.7173 USD |
| 2024-03-20 |
0.6666 USD |
321,967.8332 STORJ |
0.6336 USD |
0.6167 USD |
0.7141 USD |
0.7141 USD |
| 2024-03-19 |
0.6439 USD |
208,125.7837 STORJ |
0.6888 USD |
0.6078 USD |
0.6923 USD |
0.6276 USD |
| 2024-03-18 |
0.7351 USD |
391,676.3935 STORJ |
0.7300 USD |
0.6700 USD |
0.8887 USD |
0.6821 USD |
| 2024-03-17 |
0.7061 USD |
90,385.0462 STORJ |
0.7120 USD |
0.6600 USD |
0.7330 USD |
0.7315 USD |
| 2024-03-16 |
0.7361 USD |
222,452.6506 STORJ |
0.7823 USD |
0.6867 USD |
0.7857 USD |
0.6993 USD |
| 2024-03-15 |
0.7628 USD |
606,466.9039 STORJ |
0.8485 USD |
0.6910 USD |
0.8516 USD |
0.7854 USD |
| 2024-03-14 |
0.8446 USD |
207,310.6471 STORJ |
0.8871 USD |
0.7950 USD |
0.8981 USD |
0.8453 USD |
| 2024-03-13 |
0.8812 USD |
153,870.1084 STORJ |
0.8703 USD |
0.8512 USD |
0.9006 USD |
0.8808 USD |
| 2024-03-12 |
0.8438 USD |
232,616.2910 STORJ |
0.9005 USD |
0.8048 USD |
0.9036 USD |
0.8819 USD |
| 2024-03-11 |
0.8916 USD |
501,901.1437 STORJ |
0.8619 USD |
0.8198 USD |
0.9928 USD |
0.8968 USD |
| 2024-03-10 |
0.8602 USD |
129,958.6426 STORJ |
0.8718 USD |
0.8250 USD |
0.8948 USD |
0.8498 USD |
| 2024-03-09 |
0.8846 USD |
309,748.9436 STORJ |
0.8498 USD |
0.8498 USD |
0.9210 USD |
0.8737 USD |
| 2024-03-08 |
0.8722 USD |
758,034.2309 STORJ |
0.8153 USD |
0.7550 USD |
0.9400 USD |
0.8424 USD |
| 2024-03-07 |
0.8009 USD |
231,198.4468 STORJ |
0.7717 USD |
0.7675 USD |
0.8200 USD |
0.8074 USD |
| 2024-03-06 |
0.7385 USD |
118,315.4827 STORJ |
0.7288 USD |
0.6985 USD |
0.7676 USD |
0.7563 USD |
| 2024-03-05 |
0.7438 USD |
461,407.0449 STORJ |
0.8167 USD |
0.6079 USD |
0.8167 USD |
0.7077 USD |
| 2024-03-04 |
0.8097 USD |
280,144.0090 STORJ |
0.8174 USD |
0.7813 USD |
0.8326 USD |
0.8043 USD |
| 2024-03-03 |
0.8028 USD |
210,007.0314 STORJ |
0.8370 USD |
0.7298 USD |
0.8370 USD |
0.8154 USD |
| 2024-03-02 |
0.7978 USD |
135,410.2165 STORJ |
0.8171 USD |
0.7418 USD |
0.8398 USD |
0.8398 USD |
| 2024-03-01 |
0.7868 USD |
729,194.3766 STORJ |
0.7546 USD |
0.7546 USD |
0.8105 USD |
0.8105 USD |
| 2024-02-29 |
0.7592 USD |
533,948.0096 STORJ |
0.7400 USD |
0.7191 USD |
0.7892 USD |
0.7393 USD |
| 2024-02-28 |
0.7508 USD |
2,108,915.8522 STORJ |
0.7481 USD |
0.6816 USD |
0.9000 USD |
0.7481 USD |
| 2024-02-27 |
0.7316 USD |
1,094,378.5206 STORJ |
0.7325 USD |
0.7153 USD |
0.7600 USD |
0.7376 USD |
| 2024-02-26 |
0.7223 USD |
125,765.3388 STORJ |
0.7357 USD |
0.6927 USD |
0.7360 USD |
0.7329 USD |