Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-09 |
0.2901 USD |
13,769.8467 STORJ |
0.2879 USD |
0.2864 USD |
0.2925 USD |
0.2864 USD |
| 2023-08-08 |
0.2866 USD |
7,352.7066 STORJ |
0.2863 USD |
0.2802 USD |
0.2922 USD |
0.2909 USD |
| 2023-08-07 |
0.2862 USD |
1,960.6450 STORJ |
0.2946 USD |
0.2818 USD |
0.2946 USD |
0.2881 USD |
| 2023-08-06 |
0.2909 USD |
20,050.1490 STORJ |
0.2891 USD |
0.2889 USD |
0.2925 USD |
0.2910 USD |
| 2023-08-05 |
0.2890 USD |
41,380.8101 STORJ |
0.2880 USD |
0.2877 USD |
0.2896 USD |
0.2889 USD |
| 2023-08-04 |
0.2916 USD |
22,977.5355 STORJ |
0.2945 USD |
0.2837 USD |
0.2945 USD |
0.2837 USD |
| 2023-08-03 |
0.2946 USD |
7,375.9078 STORJ |
0.2957 USD |
0.2921 USD |
0.2958 USD |
0.2930 USD |
| 2023-08-02 |
0.2917 USD |
54,776.2808 STORJ |
0.3012 USD |
0.2884 USD |
0.3012 USD |
0.2945 USD |
| 2023-08-01 |
0.2927 USD |
94,612.4335 STORJ |
0.2966 USD |
0.2891 USD |
0.2996 USD |
0.2989 USD |
| 2023-07-31 |
0.2983 USD |
30,668.1826 STORJ |
0.2989 USD |
0.2922 USD |
0.3005 USD |
0.2963 USD |
| 2023-07-30 |
0.3051 USD |
55,370.3151 STORJ |
0.3121 USD |
0.2928 USD |
0.3206 USD |
0.3008 USD |
| 2023-07-29 |
0.3126 USD |
305,022.9984 STORJ |
0.2980 USD |
0.2980 USD |
0.3233 USD |
0.3091 USD |
| 2023-07-28 |
0.2953 USD |
124,729.4905 STORJ |
0.2914 USD |
0.2904 USD |
0.2997 USD |
0.2983 USD |
| 2023-07-27 |
0.2897 USD |
29,217.2811 STORJ |
0.2904 USD |
0.2873 USD |
0.2923 USD |
0.2907 USD |
| 2023-07-26 |
0.2888 USD |
15,296.7513 STORJ |
0.2896 USD |
0.2854 USD |
0.2930 USD |
0.2926 USD |
| 2023-07-25 |
0.2867 USD |
61,155.4935 STORJ |
0.2852 USD |
0.2845 USD |
0.2889 USD |
0.2867 USD |
| 2023-07-24 |
0.2865 USD |
166,528.9736 STORJ |
0.3068 USD |
0.2799 USD |
0.3068 USD |
0.2875 USD |
| 2023-07-23 |
0.3143 USD |
30,840.4428 STORJ |
0.3109 USD |
0.3099 USD |
0.3228 USD |
0.3099 USD |
| 2023-07-22 |
0.3126 USD |
12,336.2601 STORJ |
0.3115 USD |
0.3111 USD |
0.3151 USD |
0.3116 USD |
| 2023-07-21 |
0.3113 USD |
33,542.9037 STORJ |
0.3100 USD |
0.3095 USD |
0.3120 USD |
0.3110 USD |
| 2023-07-20 |
0.3137 USD |
22,352.7205 STORJ |
0.3112 USD |
0.3088 USD |
0.3173 USD |
0.3114 USD |
| 2023-07-19 |
0.3075 USD |
103,426.0665 STORJ |
0.3050 USD |
0.3050 USD |
0.3121 USD |
0.3101 USD |
| 2023-07-18 |
0.3027 USD |
42,193.3730 STORJ |
0.3148 USD |
0.2992 USD |
0.3148 USD |
0.2998 USD |
| 2023-07-17 |
0.3069 USD |
59,632.0584 STORJ |
0.3089 USD |
0.2996 USD |
0.3152 USD |
0.3129 USD |
| 2023-07-16 |
0.3182 USD |
186,459.9308 STORJ |
0.3102 USD |
0.3091 USD |
0.3254 USD |
0.3108 USD |
| 2023-07-15 |
0.3072 USD |
94,022.6913 STORJ |
0.3050 USD |
0.3014 USD |
0.3142 USD |
0.3069 USD |
| 2023-07-14 |
0.3140 USD |
126,420.3254 STORJ |
0.3208 USD |
0.2921 USD |
0.3261 USD |
0.2972 USD |
| 2023-07-13 |
0.3160 USD |
114,548.8648 STORJ |
0.3131 USD |
0.3096 USD |
0.3241 USD |
0.3190 USD |
| 2023-07-12 |
0.3194 USD |
47,774.8883 STORJ |
0.3248 USD |
0.3127 USD |
0.3248 USD |
0.3153 USD |
| 2023-07-11 |
0.3353 USD |
246,867.6770 STORJ |
0.3393 USD |
0.3241 USD |
0.3500 USD |
0.3264 USD |
| 2023-07-10 |
0.3373 USD |
1,352,950.8280 STORJ |
0.3390 USD |
0.3271 USD |
0.3533 USD |
0.3417 USD |
| 2023-07-09 |
0.3425 USD |
412,173.0497 STORJ |
0.3453 USD |
0.3336 USD |
0.3630 USD |
0.3390 USD |
| 2023-07-08 |
0.3424 USD |
413,046.8782 STORJ |
0.3591 USD |
0.3400 USD |
0.3608 USD |
0.3449 USD |
| 2023-07-07 |
0.3589 USD |
198,658.0421 STORJ |
0.3668 USD |
0.3517 USD |
0.3811 USD |
0.3542 USD |
| 2023-07-06 |
0.3877 USD |
545,303.3103 STORJ |
0.4027 USD |
0.3667 USD |
0.4053 USD |
0.3721 USD |
| 2023-07-05 |
0.4882 USD |
1,880,283.9379 STORJ |
0.5032 USD |
0.3963 USD |
0.5755 USD |
0.4020 USD |
| 2023-07-04 |
0.4343 USD |
1,466,261.0066 STORJ |
0.3535 USD |
0.3481 USD |
0.5167 USD |
0.4965 USD |
| 2023-07-03 |
0.3486 USD |
107,997.0569 STORJ |
0.3341 USD |
0.3318 USD |
0.3583 USD |
0.3502 USD |
| 2023-07-02 |
0.3425 USD |
453,491.0333 STORJ |
0.3205 USD |
0.3148 USD |
0.3576 USD |
0.3365 USD |
| 2023-07-01 |
0.3201 USD |
311,296.8206 STORJ |
0.3062 USD |
0.2955 USD |
0.3363 USD |
0.3158 USD |
| 2023-06-30 |
0.2941 USD |
274,702.0213 STORJ |
0.2728 USD |
0.2712 USD |
0.3098 USD |
0.3071 USD |
| 2023-06-29 |
0.2957 USD |
413,252.8673 STORJ |
0.2750 USD |
0.2731 USD |
0.3161 USD |
0.2781 USD |
| 2023-06-28 |
0.2757 USD |
163,640.8198 STORJ |
0.2712 USD |
0.2649 USD |
0.2828 USD |
0.2712 USD |
| 2023-06-27 |
0.2687 USD |
59,618.6282 STORJ |
0.2668 USD |
0.2663 USD |
0.2762 USD |
0.2712 USD |
| 2023-06-26 |
0.2674 USD |
137,427.3455 STORJ |
0.2728 USD |
0.2622 USD |
0.2728 USD |
0.2660 USD |
| 2023-06-25 |
0.2786 USD |
67,433.3031 STORJ |
0.2761 USD |
0.2713 USD |
0.2848 USD |
0.2730 USD |
| 2023-06-24 |
0.2754 USD |
307,899.2113 STORJ |
0.2672 USD |
0.2659 USD |
0.2850 USD |
0.2729 USD |
| 2023-06-23 |
0.2623 USD |
72,660.3920 STORJ |
0.2572 USD |
0.2534 USD |
0.2672 USD |
0.2668 USD |
| 2023-06-22 |
0.2553 USD |
157,826.8182 STORJ |
0.2547 USD |
0.2485 USD |
0.2607 USD |
0.2532 USD |
| 2023-06-21 |
0.2489 USD |
20,501.2922 STORJ |
0.2413 USD |
0.2407 USD |
0.2525 USD |
0.2515 USD |