Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.2400 USD |
549,071.9963 STORJ |
0.2343 USD |
0.2311 USD |
0.2544 USD |
0.2414 USD |
| 2023-06-19 |
0.2286 USD |
13,878.9617 STORJ |
0.2255 USD |
0.2251 USD |
0.2326 USD |
0.2309 USD |
| 2023-06-18 |
0.2317 USD |
8,917.1882 STORJ |
0.2267 USD |
0.2267 USD |
0.2330 USD |
0.2267 USD |
| 2023-06-17 |
0.2286 USD |
7,414.7556 STORJ |
0.2245 USD |
0.2244 USD |
0.2333 USD |
0.2292 USD |
| 2023-06-16 |
0.2225 USD |
636,394.5986 STORJ |
0.2242 USD |
0.2179 USD |
0.2274 USD |
0.2262 USD |
| 2023-06-15 |
0.2217 USD |
540,212.9180 STORJ |
0.2228 USD |
0.2161 USD |
0.2297 USD |
0.2249 USD |
| 2023-06-14 |
0.2265 USD |
147,266.0361 STORJ |
0.2304 USD |
0.2195 USD |
0.2384 USD |
0.2210 USD |
| 2023-06-13 |
0.2324 USD |
91,968.7617 STORJ |
0.2338 USD |
0.2274 USD |
0.2391 USD |
0.2304 USD |
| 2023-06-12 |
0.2330 USD |
345,973.1659 STORJ |
0.2341 USD |
0.2277 USD |
0.2379 USD |
0.2319 USD |
| 2023-06-11 |
0.2341 USD |
571,758.0829 STORJ |
0.2345 USD |
0.2297 USD |
0.2399 USD |
0.2336 USD |
| 2023-06-10 |
0.2413 USD |
423,641.2110 STORJ |
0.2836 USD |
0.2248 USD |
0.2837 USD |
0.2351 USD |
| 2023-06-09 |
0.2995 USD |
309,727.2969 STORJ |
0.3253 USD |
0.2838 USD |
0.3307 USD |
0.2847 USD |
| 2023-06-08 |
0.3116 USD |
1,554,348.7433 STORJ |
0.2990 USD |
0.2942 USD |
0.3335 USD |
0.3210 USD |
| 2023-06-07 |
0.3039 USD |
1,022,131.4451 STORJ |
0.2786 USD |
0.2696 USD |
0.3191 USD |
0.3028 USD |
| 2023-06-06 |
0.2751 USD |
221,614.4681 STORJ |
0.2727 USD |
0.2640 USD |
0.2817 USD |
0.2796 USD |
| 2023-06-05 |
0.2860 USD |
256,975.7836 STORJ |
0.3016 USD |
0.2672 USD |
0.3019 USD |
0.2718 USD |
| 2023-06-04 |
0.3006 USD |
79,431.6422 STORJ |
0.3005 USD |
0.2974 USD |
0.3042 USD |
0.3039 USD |
| 2023-06-03 |
0.3001 USD |
473,107.4200 STORJ |
0.3010 USD |
0.2981 USD |
0.3058 USD |
0.2999 USD |
| 2023-06-02 |
0.3001 USD |
495,471.1238 STORJ |
0.2954 USD |
0.2927 USD |
0.3019 USD |
0.3010 USD |
| 2023-06-01 |
0.2943 USD |
175,894.7527 STORJ |
0.2949 USD |
0.2902 USD |
0.2987 USD |
0.2961 USD |
| 2023-05-31 |
0.2951 USD |
638,202.1322 STORJ |
0.3055 USD |
0.2902 USD |
0.3074 USD |
0.2943 USD |
| 2023-05-30 |
0.3043 USD |
233,039.5258 STORJ |
0.3023 USD |
0.3008 USD |
0.3100 USD |
0.3045 USD |
| 2023-05-29 |
0.3025 USD |
220,921.4684 STORJ |
0.3059 USD |
0.3010 USD |
0.3077 USD |
0.3024 USD |
| 2023-05-28 |
0.3004 USD |
216,961.0893 STORJ |
0.2977 USD |
0.2961 USD |
0.3067 USD |
0.3063 USD |
| 2023-05-27 |
0.2958 USD |
88,539.3837 STORJ |
0.2943 USD |
0.2934 USD |
0.2973 USD |
0.2972 USD |
| 2023-05-26 |
0.2942 USD |
151,814.0188 STORJ |
0.2952 USD |
0.2909 USD |
0.2967 USD |
0.2954 USD |
| 2023-05-25 |
0.2932 USD |
73,560.1608 STORJ |
0.2981 USD |
0.2900 USD |
0.2981 USD |
0.2952 USD |
| 2023-05-24 |
0.3012 USD |
270,463.0434 STORJ |
0.3133 USD |
0.2944 USD |
0.3133 USD |
0.2970 USD |
| 2023-05-23 |
0.3118 USD |
676,433.2780 STORJ |
0.3066 USD |
0.3048 USD |
0.3153 USD |
0.3136 USD |
| 2023-05-22 |
0.3046 USD |
381,220.3820 STORJ |
0.3045 USD |
0.2992 USD |
0.3087 USD |
0.3060 USD |
| 2023-05-21 |
0.3066 USD |
694,451.8394 STORJ |
0.3162 USD |
0.3031 USD |
0.3162 USD |
0.3055 USD |
| 2023-05-20 |
0.3159 USD |
3,803.9397 STORJ |
0.3145 USD |
0.3145 USD |
0.3176 USD |
0.3161 USD |
| 2023-05-19 |
0.3148 USD |
17,154.3192 STORJ |
0.3142 USD |
0.3115 USD |
0.3165 USD |
0.3165 USD |
| 2023-05-18 |
0.3153 USD |
72,969.9414 STORJ |
0.3162 USD |
0.3075 USD |
0.3166 USD |
0.3156 USD |
| 2023-05-17 |
0.3138 USD |
702,704.6161 STORJ |
0.3135 USD |
0.3048 USD |
0.3187 USD |
0.3163 USD |
| 2023-05-16 |
0.3092 USD |
440,601.8514 STORJ |
0.3116 USD |
0.3049 USD |
0.3135 USD |
0.3135 USD |
| 2023-05-15 |
0.3110 USD |
355,187.6007 STORJ |
0.3060 USD |
0.3009 USD |
0.3142 USD |
0.3113 USD |
| 2023-05-14 |
0.3036 USD |
59,041.5071 STORJ |
0.3034 USD |
0.2997 USD |
0.3076 USD |
0.3053 USD |
| 2023-05-13 |
0.3052 USD |
48,515.4460 STORJ |
0.3078 USD |
0.3026 USD |
0.3080 USD |
0.3045 USD |
| 2023-05-12 |
0.3018 USD |
281,931.3606 STORJ |
0.3090 USD |
0.2941 USD |
0.3090 USD |
0.3075 USD |
| 2023-05-11 |
0.3121 USD |
582,589.6075 STORJ |
0.3181 USD |
0.3004 USD |
0.3203 USD |
0.3089 USD |
| 2023-05-10 |
0.3197 USD |
619,157.7078 STORJ |
0.3138 USD |
0.3055 USD |
0.3283 USD |
0.3181 USD |
| 2023-05-09 |
0.3120 USD |
157,107.4720 STORJ |
0.3071 USD |
0.3058 USD |
0.3141 USD |
0.3136 USD |
| 2023-05-08 |
0.3125 USD |
281,816.7887 STORJ |
0.3311 USD |
0.2938 USD |
0.3327 USD |
0.3075 USD |
| 2023-05-07 |
0.3369 USD |
3,339.1968 STORJ |
0.3367 USD |
0.3338 USD |
0.3410 USD |
0.3344 USD |
| 2023-05-06 |
0.3390 USD |
10,362.9608 STORJ |
0.3474 USD |
0.3339 USD |
0.3488 USD |
0.3372 USD |
| 2023-05-05 |
0.3442 USD |
34,249.7609 STORJ |
0.3429 USD |
0.3387 USD |
0.3496 USD |
0.3470 USD |
| 2023-05-04 |
0.3424 USD |
29,207.0463 STORJ |
0.3465 USD |
0.3397 USD |
0.3480 USD |
0.3407 USD |
| 2023-05-03 |
0.3387 USD |
48,821.0005 STORJ |
0.3420 USD |
0.3341 USD |
0.3485 USD |
0.3485 USD |
| 2023-05-02 |
0.3386 USD |
25,829.9777 STORJ |
0.3391 USD |
0.3360 USD |
0.3425 USD |
0.3420 USD |