Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.3421 USD |
85,665.7474 STORJ |
0.3480 USD |
0.3359 USD |
0.3480 USD |
0.3388 USD |
| 2023-04-30 |
0.3519 USD |
4,906.2394 STORJ |
0.3582 USD |
0.3485 USD |
0.3582 USD |
0.3498 USD |
| 2023-04-29 |
0.3583 USD |
5,356.2116 STORJ |
0.3559 USD |
0.3559 USD |
0.3613 USD |
0.3578 USD |
| 2023-04-28 |
0.3571 USD |
141,712.3552 STORJ |
0.3595 USD |
0.3528 USD |
0.3599 USD |
0.3528 USD |
| 2023-04-27 |
0.3587 USD |
78,108.1411 STORJ |
0.3533 USD |
0.3479 USD |
0.3623 USD |
0.3595 USD |
| 2023-04-26 |
0.3620 USD |
131,240.1128 STORJ |
0.3605 USD |
0.3372 USD |
0.3717 USD |
0.3511 USD |
| 2023-04-25 |
0.3516 USD |
86,583.0535 STORJ |
0.3527 USD |
0.3430 USD |
0.3617 USD |
0.3598 USD |
| 2023-04-24 |
0.3527 USD |
168,024.3628 STORJ |
0.3571 USD |
0.3442 USD |
0.3610 USD |
0.3525 USD |
| 2023-04-23 |
0.3579 USD |
138,632.6427 STORJ |
0.3664 USD |
0.3437 USD |
0.3664 USD |
0.3495 USD |
| 2023-04-22 |
0.3644 USD |
115,420.7013 STORJ |
0.3606 USD |
0.3553 USD |
0.3680 USD |
0.3671 USD |
| 2023-04-21 |
0.3726 USD |
189,899.3857 STORJ |
0.3752 USD |
0.3545 USD |
0.3820 USD |
0.3585 USD |
| 2023-04-20 |
0.3713 USD |
172,652.1864 STORJ |
0.3678 USD |
0.3600 USD |
0.3788 USD |
0.3740 USD |
| 2023-04-19 |
0.3871 USD |
114,113.0061 STORJ |
0.4069 USD |
0.3649 USD |
0.4069 USD |
0.3707 USD |
| 2023-04-18 |
0.4014 USD |
124,551.2850 STORJ |
0.3986 USD |
0.3930 USD |
0.4083 USD |
0.4058 USD |
| 2023-04-17 |
0.3995 USD |
72,812.6347 STORJ |
0.4106 USD |
0.3912 USD |
0.4114 USD |
0.4005 USD |
| 2023-04-16 |
0.4097 USD |
69,614.0065 STORJ |
0.4064 USD |
0.3996 USD |
0.4138 USD |
0.4124 USD |
| 2023-04-15 |
0.4063 USD |
26,672.0765 STORJ |
0.4099 USD |
0.4023 USD |
0.4099 USD |
0.4074 USD |
| 2023-04-14 |
0.4056 USD |
225,389.6455 STORJ |
0.4031 USD |
0.3968 USD |
0.4138 USD |
0.4102 USD |
| 2023-04-13 |
0.4000 USD |
42,868.4484 STORJ |
0.3939 USD |
0.3929 USD |
0.4037 USD |
0.4014 USD |
| 2023-04-12 |
0.3910 USD |
57,078.4598 STORJ |
0.4028 USD |
0.3824 USD |
0.4028 USD |
0.3935 USD |
| 2023-04-11 |
0.4038 USD |
30,230.9743 STORJ |
0.4087 USD |
0.3996 USD |
0.4087 USD |
0.4010 USD |
| 2023-04-10 |
0.3979 USD |
55,599.9463 STORJ |
0.4011 USD |
0.3872 USD |
0.4056 USD |
0.4052 USD |
| 2023-04-09 |
0.3956 USD |
27,945.9400 STORJ |
0.4024 USD |
0.3866 USD |
0.4066 USD |
0.3986 USD |
| 2023-04-08 |
0.4171 USD |
433,330.0683 STORJ |
0.4310 USD |
0.4046 USD |
0.4310 USD |
0.4046 USD |
| 2023-04-07 |
0.4164 USD |
238,227.6984 STORJ |
0.4050 USD |
0.4050 USD |
0.4352 USD |
0.4157 USD |
| 2023-04-06 |
0.4030 USD |
106,992.0276 STORJ |
0.4045 USD |
0.3908 USD |
0.4219 USD |
0.4012 USD |
| 2023-04-05 |
0.4074 USD |
185,324.7294 STORJ |
0.3950 USD |
0.3906 USD |
0.4265 USD |
0.4027 USD |
| 2023-04-04 |
0.3914 USD |
298,613.4503 STORJ |
0.3752 USD |
0.3709 USD |
0.4024 USD |
0.3928 USD |
| 2023-04-03 |
0.3743 USD |
67,740.1437 STORJ |
0.3830 USD |
0.3654 USD |
0.3830 USD |
0.3654 USD |
| 2023-04-02 |
0.3942 USD |
98,519.5086 STORJ |
0.4003 USD |
0.3759 USD |
0.4073 USD |
0.3825 USD |
| 2023-04-01 |
0.4098 USD |
189,927.7518 STORJ |
0.3855 USD |
0.3845 USD |
0.4200 USD |
0.3967 USD |
| 2023-03-31 |
0.3767 USD |
106,683.3201 STORJ |
0.3734 USD |
0.3631 USD |
0.3873 USD |
0.3779 USD |
| 2023-03-30 |
0.3810 USD |
230,311.6628 STORJ |
0.3685 USD |
0.3579 USD |
0.4005 USD |
0.3728 USD |
| 2023-03-29 |
0.3649 USD |
61,200.9530 STORJ |
0.3478 USD |
0.3474 USD |
0.3672 USD |
0.3664 USD |
| 2023-03-28 |
0.3361 USD |
11,295.8477 STORJ |
0.3351 USD |
0.3328 USD |
0.3454 USD |
0.3454 USD |
| 2023-03-27 |
0.3404 USD |
30,001.6622 STORJ |
0.3555 USD |
0.3278 USD |
0.3555 USD |
0.3352 USD |
| 2023-03-26 |
0.3581 USD |
19,021.8618 STORJ |
0.3505 USD |
0.3491 USD |
0.3613 USD |
0.3571 USD |
| 2023-03-25 |
0.3506 USD |
7,257.9372 STORJ |
0.3538 USD |
0.3435 USD |
0.3559 USD |
0.3435 USD |
| 2023-03-24 |
0.3553 USD |
51,152.0732 STORJ |
0.3653 USD |
0.3465 USD |
0.3658 USD |
0.3465 USD |
| 2023-03-23 |
0.3590 USD |
19,061.5534 STORJ |
0.3559 USD |
0.3546 USD |
0.3694 USD |
0.3663 USD |
| 2023-03-22 |
0.3656 USD |
24,879.7305 STORJ |
0.3699 USD |
0.3482 USD |
0.3739 USD |
0.3559 USD |
| 2023-03-21 |
0.3665 USD |
183,330.0369 STORJ |
0.3723 USD |
0.3542 USD |
0.3734 USD |
0.3734 USD |
| 2023-03-20 |
0.3719 USD |
200,757.3322 STORJ |
0.3919 USD |
0.3643 USD |
0.3935 USD |
0.3736 USD |
| 2023-03-19 |
0.3916 USD |
112,812.2547 STORJ |
0.3706 USD |
0.3706 USD |
0.3982 USD |
0.3918 USD |
| 2023-03-18 |
0.3757 USD |
80,370.8904 STORJ |
0.3800 USD |
0.3700 USD |
0.3862 USD |
0.3745 USD |
| 2023-03-17 |
0.3545 USD |
81,224.8351 STORJ |
0.3490 USD |
0.3441 USD |
0.3692 USD |
0.3692 USD |
| 2023-03-16 |
0.3447 USD |
60,177.1179 STORJ |
0.3424 USD |
0.3380 USD |
0.3490 USD |
0.3467 USD |
| 2023-03-15 |
0.3519 USD |
182,727.8407 STORJ |
0.3700 USD |
0.3341 USD |
0.3749 USD |
0.3455 USD |
| 2023-03-14 |
0.3708 USD |
323,315.5287 STORJ |
0.3565 USD |
0.3494 USD |
0.3818 USD |
0.3706 USD |
| 2023-03-13 |
0.3383 USD |
330,979.2280 STORJ |
0.3352 USD |
0.3195 USD |
0.3586 USD |
0.3513 USD |