Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.1532 USD |
16,817.7693 STORJ |
0.1544 USD |
0.1498 USD |
0.1571 USD |
0.1511 USD |
| 2025-11-03 |
0.1609 USD |
29,195.0047 STORJ |
0.1692 USD |
0.1575 USD |
0.1692 USD |
0.1592 USD |
| 2025-11-02 |
0.1754 USD |
35,076.5024 STORJ |
0.1720 USD |
0.1694 USD |
0.1837 USD |
0.1694 USD |
| 2025-11-01 |
0.1691 USD |
3,224.0804 STORJ |
0.1697 USD |
0.1682 USD |
0.1703 USD |
0.1703 USD |
| 2025-10-31 |
0.1642 USD |
14,065.7992 STORJ |
0.1615 USD |
0.1615 USD |
0.1649 USD |
0.1637 USD |
| 2025-10-30 |
0.1666 USD |
97,498.3207 STORJ |
0.1723 USD |
0.1578 USD |
0.1723 USD |
0.1594 USD |
| 2025-10-29 |
0.1745 USD |
38,371.7895 STORJ |
0.1737 USD |
0.1723 USD |
0.1773 USD |
0.1763 USD |
| 2025-10-28 |
0.1784 USD |
43,690.5922 STORJ |
0.1778 USD |
0.1727 USD |
0.1846 USD |
0.1731 USD |
| 2025-10-27 |
0.1858 USD |
12,510.9197 STORJ |
0.1859 USD |
0.1826 USD |
0.1864 USD |
0.1827 USD |
| 2025-10-26 |
0.1816 USD |
19,038.4774 STORJ |
0.1810 USD |
0.1802 USD |
0.1830 USD |
0.1818 USD |
| 2025-10-25 |
0.1796 USD |
62,616.0544 STORJ |
0.1783 USD |
0.1775 USD |
0.1813 USD |
0.1803 USD |
| 2025-10-24 |
0.1781 USD |
129,959.1076 STORJ |
0.1771 USD |
0.1744 USD |
0.1824 USD |
0.1759 USD |
| 2025-10-23 |
0.1758 USD |
28,252.3200 STORJ |
0.1746 USD |
0.1746 USD |
0.1790 USD |
0.1783 USD |
| 2025-10-22 |
0.1856 USD |
261,688.9442 STORJ |
0.1873 USD |
0.1801 USD |
0.1953 USD |
0.1828 USD |
| 2025-10-21 |
0.2059 USD |
1,773,635.0067 STORJ |
0.1811 USD |
0.1740 USD |
0.2305 USD |
0.1891 USD |
| 2025-10-20 |
0.1775 USD |
13,918.9344 STORJ |
0.1773 USD |
0.1756 USD |
0.1829 USD |
0.1826 USD |
| 2025-10-19 |
0.1775 USD |
13,592.3551 STORJ |
0.1730 USD |
0.1719 USD |
0.1820 USD |
0.1790 USD |
| 2025-10-18 |
0.1721 USD |
44,380.7686 STORJ |
0.1705 USD |
0.1705 USD |
0.1741 USD |
0.1716 USD |
| 2025-10-17 |
0.1680 USD |
103,876.5894 STORJ |
0.1743 USD |
0.1615 USD |
0.1746 USD |
0.1653 USD |
| 2025-10-16 |
0.1820 USD |
86,973.0904 STORJ |
0.1821 USD |
0.1750 USD |
0.1852 USD |
0.1760 USD |
| 2025-10-15 |
0.1854 USD |
54,938.1921 STORJ |
0.1888 USD |
0.1800 USD |
0.1945 USD |
0.1800 USD |
| 2025-10-14 |
0.1957 USD |
168,671.2908 STORJ |
0.2028 USD |
0.1809 USD |
0.2148 USD |
0.1916 USD |
| 2025-10-13 |
0.1890 USD |
794,220.1744 STORJ |
0.1849 USD |
0.1832 USD |
0.2297 USD |
0.1988 USD |
| 2025-10-12 |
0.1697 USD |
268,494.7564 STORJ |
0.1624 USD |
0.1592 USD |
0.1842 USD |
0.1842 USD |
| 2025-10-11 |
0.1624 USD |
57,954.3306 STORJ |
0.1607 USD |
0.1541 USD |
0.1857 USD |
0.1660 USD |
| 2025-10-10 |
0.2279 USD |
3,346.2315 STORJ |
0.2300 USD |
0.2250 USD |
0.2346 USD |
0.2291 USD |
| 2025-10-09 |
0.2262 USD |
724.2868 STORJ |
0.2290 USD |
0.2241 USD |
0.2290 USD |
0.2241 USD |
| 2025-10-08 |
0.2237 USD |
15,927.2286 STORJ |
0.2232 USD |
0.2205 USD |
0.2264 USD |
0.2251 USD |
| 2025-10-07 |
0.2289 USD |
20,576.2793 STORJ |
0.2358 USD |
0.2245 USD |
0.2358 USD |
0.2253 USD |
| 2025-10-06 |
0.2353 USD |
4,904.3877 STORJ |
0.2324 USD |
0.2310 USD |
0.2376 USD |
0.2364 USD |
| 2025-10-05 |
0.2386 USD |
25,754.9952 STORJ |
0.2339 USD |
0.2324 USD |
0.2420 USD |
0.2324 USD |
| 2025-10-04 |
0.2409 USD |
14,149.0944 STORJ |
0.2450 USD |
0.2382 USD |
0.2450 USD |
0.2386 USD |
| 2025-10-03 |
0.2435 USD |
62,258.8341 STORJ |
0.2448 USD |
0.2409 USD |
0.2480 USD |
0.2450 USD |
| 2025-10-02 |
0.2440 USD |
23,823.2952 STORJ |
0.2401 USD |
0.2401 USD |
0.2457 USD |
0.2426 USD |
| 2025-10-01 |
0.2290 USD |
4,844.9875 STORJ |
0.2285 USD |
0.2276 USD |
0.2344 USD |
0.2344 USD |
| 2025-09-30 |
0.2271 USD |
1,157.9118 STORJ |
0.2260 USD |
0.2250 USD |
0.2287 USD |
0.2270 USD |
| 2025-09-29 |
0.2273 USD |
72,377.3943 STORJ |
0.2307 USD |
0.2246 USD |
0.2309 USD |
0.2273 USD |
| 2025-09-28 |
0.2245 USD |
5,638.7005 STORJ |
0.2264 USD |
0.2234 USD |
0.2264 USD |
0.2234 USD |
| 2025-09-27 |
0.2268 USD |
12,082.1505 STORJ |
0.2283 USD |
0.2260 USD |
0.2283 USD |
0.2262 USD |
| 2025-09-26 |
0.2244 USD |
12,174.1722 STORJ |
0.2233 USD |
0.2210 USD |
0.2262 USD |
0.2257 USD |
| 2025-09-25 |
0.2266 USD |
84,177.3928 STORJ |
0.2326 USD |
0.2203 USD |
0.2326 USD |
0.2203 USD |
| 2025-09-24 |
0.2365 USD |
367,653.3271 STORJ |
0.2334 USD |
0.2318 USD |
0.2400 USD |
0.2370 USD |
| 2025-09-23 |
0.2327 USD |
337,095.1876 STORJ |
0.2323 USD |
0.2280 USD |
0.2385 USD |
0.2336 USD |
| 2025-09-22 |
0.2311 USD |
126,758.4019 STORJ |
0.2502 USD |
0.2260 USD |
0.2502 USD |
0.2330 USD |
| 2025-09-21 |
0.2539 USD |
5,359.1770 STORJ |
0.2572 USD |
0.2506 USD |
0.2572 USD |
0.2513 USD |
| 2025-09-20 |
0.2523 USD |
4,641.9701 STORJ |
0.2516 USD |
0.2516 USD |
0.2532 USD |
0.2532 USD |
| 2025-09-19 |
0.2607 USD |
25,587.1733 STORJ |
0.2641 USD |
0.2543 USD |
0.2671 USD |
0.2566 USD |
| 2025-09-18 |
0.2604 USD |
38,484.5371 STORJ |
0.2596 USD |
0.2583 USD |
0.2616 USD |
0.2616 USD |
| 2025-09-17 |
0.2560 USD |
6,047.1237 STORJ |
0.2583 USD |
0.2499 USD |
0.2608 USD |
0.2596 USD |
| 2025-09-16 |
0.2517 USD |
16,871.8273 STORJ |
0.2554 USD |
0.2500 USD |
0.2554 USD |
0.2516 USD |