Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
0.7315 USD |
648,779.5686 STORJ |
0.6644 USD |
0.6644 USD |
0.8104 USD |
0.6899 USD |
| 2023-11-16 |
0.7033 USD |
504,342.8766 STORJ |
0.7066 USD |
0.6500 USD |
0.7550 USD |
0.6643 USD |
| 2023-11-15 |
0.6973 USD |
133,795.2479 STORJ |
0.6771 USD |
0.6771 USD |
0.7226 USD |
0.7097 USD |
| 2023-11-14 |
0.7562 USD |
549,003.9589 STORJ |
0.7150 USD |
0.6600 USD |
0.8308 USD |
0.6801 USD |
| 2023-11-13 |
0.7123 USD |
139,286.4957 STORJ |
0.7469 USD |
0.6864 USD |
0.7566 USD |
0.7058 USD |
| 2023-11-12 |
0.7626 USD |
480,144.2135 STORJ |
0.7584 USD |
0.7238 USD |
0.8276 USD |
0.7527 USD |
| 2023-11-11 |
0.7659 USD |
456,735.8214 STORJ |
0.7982 USD |
0.7188 USD |
0.8105 USD |
0.7636 USD |
| 2023-11-10 |
0.8319 USD |
1,099,282.8274 STORJ |
0.7745 USD |
0.7599 USD |
0.9550 USD |
0.7985 USD |
| 2023-11-09 |
0.7614 USD |
2,043,606.7722 STORJ |
0.6890 USD |
0.6612 USD |
0.8994 USD |
0.7827 USD |
| 2023-11-08 |
0.5848 USD |
2,341,525.0427 STORJ |
0.4568 USD |
0.4568 USD |
0.7207 USD |
0.6972 USD |
| 2023-11-07 |
0.4480 USD |
188,965.3685 STORJ |
0.4581 USD |
0.4372 USD |
0.4610 USD |
0.4533 USD |
| 2023-11-06 |
0.4547 USD |
205,391.4836 STORJ |
0.4489 USD |
0.4425 USD |
0.4694 USD |
0.4623 USD |
| 2023-11-05 |
0.4560 USD |
113,451.7609 STORJ |
0.4645 USD |
0.4425 USD |
0.4656 USD |
0.4501 USD |
| 2023-11-04 |
0.4610 USD |
113,870.0279 STORJ |
0.4547 USD |
0.4426 USD |
0.4658 USD |
0.4654 USD |
| 2023-11-03 |
0.4543 USD |
144,612.5342 STORJ |
0.4560 USD |
0.4406 USD |
0.4672 USD |
0.4548 USD |
| 2023-11-02 |
0.4471 USD |
320,461.0787 STORJ |
0.4463 USD |
0.4267 USD |
0.4639 USD |
0.4622 USD |
| 2023-11-01 |
0.4359 USD |
546,996.1063 STORJ |
0.4275 USD |
0.4110 USD |
0.4564 USD |
0.4444 USD |
| 2023-10-31 |
0.4390 USD |
318,381.9547 STORJ |
0.4469 USD |
0.4024 USD |
0.4617 USD |
0.4300 USD |
| 2023-10-30 |
0.4429 USD |
506,526.5799 STORJ |
0.4290 USD |
0.4232 USD |
0.4595 USD |
0.4430 USD |
| 2023-10-29 |
0.4307 USD |
193,183.4669 STORJ |
0.3964 USD |
0.3911 USD |
0.4480 USD |
0.4318 USD |
| 2023-10-28 |
0.3996 USD |
42,368.3808 STORJ |
0.3963 USD |
0.3963 USD |
0.4043 USD |
0.4009 USD |
| 2023-10-27 |
0.3966 USD |
97,717.4517 STORJ |
0.4012 USD |
0.3874 USD |
0.4024 USD |
0.3926 USD |
| 2023-10-26 |
0.4049 USD |
177,005.9118 STORJ |
0.4250 USD |
0.3878 USD |
0.4300 USD |
0.4015 USD |
| 2023-10-25 |
0.4289 USD |
411,331.5518 STORJ |
0.4002 USD |
0.4000 USD |
0.4513 USD |
0.4281 USD |
| 2023-10-24 |
0.4002 USD |
248,291.3424 STORJ |
0.3976 USD |
0.3823 USD |
0.4141 USD |
0.4045 USD |
| 2023-10-23 |
0.3833 USD |
124,829.9007 STORJ |
0.3795 USD |
0.3700 USD |
0.3996 USD |
0.3953 USD |
| 2023-10-22 |
0.3785 USD |
70,358.4256 STORJ |
0.3858 USD |
0.3665 USD |
0.3863 USD |
0.3738 USD |
| 2023-10-21 |
0.3845 USD |
68,874.5768 STORJ |
0.3820 USD |
0.3802 USD |
0.3890 USD |
0.3854 USD |
| 2023-10-20 |
0.3896 USD |
266,074.7637 STORJ |
0.3686 USD |
0.3659 USD |
0.4021 USD |
0.3826 USD |
| 2023-10-19 |
0.3653 USD |
512,740.1880 STORJ |
0.3534 USD |
0.3477 USD |
0.3857 USD |
0.3719 USD |
| 2023-10-18 |
0.3606 USD |
60,470.1358 STORJ |
0.3824 USD |
0.3540 USD |
0.3824 USD |
0.3551 USD |
| 2023-10-17 |
0.3812 USD |
156,913.2553 STORJ |
0.4015 USD |
0.3647 USD |
0.4035 USD |
0.3789 USD |
| 2023-10-16 |
0.4076 USD |
108,577.4871 STORJ |
0.4043 USD |
0.3995 USD |
0.4206 USD |
0.4025 USD |
| 2023-10-15 |
0.4022 USD |
100,309.7866 STORJ |
0.4088 USD |
0.3868 USD |
0.4210 USD |
0.4068 USD |
| 2023-10-14 |
0.4060 USD |
61,064.7949 STORJ |
0.4100 USD |
0.4033 USD |
0.4134 USD |
0.4063 USD |
| 2023-10-13 |
0.4119 USD |
96,024.0106 STORJ |
0.4080 USD |
0.4049 USD |
0.4187 USD |
0.4120 USD |
| 2023-10-12 |
0.4111 USD |
156,865.9939 STORJ |
0.4224 USD |
0.3994 USD |
0.4250 USD |
0.4091 USD |
| 2023-10-11 |
0.4231 USD |
155,264.9163 STORJ |
0.4521 USD |
0.4069 USD |
0.4521 USD |
0.4139 USD |
| 2023-10-10 |
0.4790 USD |
662,619.1976 STORJ |
0.5145 USD |
0.4484 USD |
0.5234 USD |
0.4528 USD |
| 2023-10-09 |
0.5160 USD |
676,211.7222 STORJ |
0.4698 USD |
0.4687 USD |
0.5410 USD |
0.5065 USD |
| 2023-10-08 |
0.4787 USD |
582,619.8997 STORJ |
0.4801 USD |
0.4579 USD |
0.4963 USD |
0.4704 USD |
| 2023-10-07 |
0.4437 USD |
374,498.4843 STORJ |
0.4532 USD |
0.4248 USD |
0.4870 USD |
0.4792 USD |
| 2023-10-06 |
0.4525 USD |
101,912.1539 STORJ |
0.4457 USD |
0.4425 USD |
0.4678 USD |
0.4552 USD |
| 2023-10-05 |
0.4303 USD |
187,260.0355 STORJ |
0.4181 USD |
0.4160 USD |
0.4507 USD |
0.4501 USD |
| 2023-10-04 |
0.4252 USD |
207,226.5843 STORJ |
0.4363 USD |
0.4093 USD |
0.4419 USD |
0.4193 USD |
| 2023-10-03 |
0.4618 USD |
199,900.7284 STORJ |
0.4816 USD |
0.4363 USD |
0.4926 USD |
0.4363 USD |
| 2023-10-02 |
0.4806 USD |
166,996.3976 STORJ |
0.4964 USD |
0.4649 USD |
0.5069 USD |
0.4832 USD |
| 2023-10-01 |
0.4594 USD |
680,565.4581 STORJ |
0.4131 USD |
0.4079 USD |
0.4967 USD |
0.4841 USD |
| 2023-09-30 |
0.4308 USD |
215,603.8222 STORJ |
0.4430 USD |
0.4131 USD |
0.4482 USD |
0.4168 USD |
| 2023-09-29 |
0.4253 USD |
309,172.4696 STORJ |
0.3992 USD |
0.3964 USD |
0.4471 USD |
0.4429 USD |