Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.3104 USD |
62,257.2861 STORJ |
0.3049 USD |
0.3005 USD |
0.3303 USD |
0.3303 USD |
| 2023-03-11 |
0.3005 USD |
59,354.9853 STORJ |
0.3089 USD |
0.2918 USD |
0.3166 USD |
0.3020 USD |
| 2023-03-10 |
0.3016 USD |
155,110.8267 STORJ |
0.3103 USD |
0.2866 USD |
0.3103 USD |
0.3056 USD |
| 2023-03-09 |
0.3424 USD |
129,983.2596 STORJ |
0.3402 USD |
0.3100 USD |
0.3514 USD |
0.3110 USD |
| 2023-03-08 |
0.3483 USD |
28,083.8187 STORJ |
0.3591 USD |
0.3415 USD |
0.3591 USD |
0.3415 USD |
| 2023-03-07 |
0.3640 USD |
37,650.1775 STORJ |
0.3797 USD |
0.3570 USD |
0.3815 USD |
0.3576 USD |
| 2023-03-06 |
0.3696 USD |
66,658.7626 STORJ |
0.3711 USD |
0.3667 USD |
0.3788 USD |
0.3780 USD |
| 2023-03-05 |
0.3814 USD |
38,631.3723 STORJ |
0.3777 USD |
0.3752 USD |
0.3857 USD |
0.3815 USD |
| 2023-03-04 |
0.3861 USD |
53,341.4434 STORJ |
0.3915 USD |
0.3696 USD |
0.3925 USD |
0.3757 USD |
| 2023-03-03 |
0.3941 USD |
35,994.3433 STORJ |
0.4122 USD |
0.3821 USD |
0.4122 USD |
0.3870 USD |
| 2023-03-02 |
0.4264 USD |
18,544.8435 STORJ |
0.4450 USD |
0.4142 USD |
0.4450 USD |
0.4219 USD |
| 2023-03-01 |
0.4397 USD |
27,972.9120 STORJ |
0.4247 USD |
0.4242 USD |
0.4428 USD |
0.4400 USD |
| 2023-02-28 |
0.4320 USD |
10,633.8189 STORJ |
0.4388 USD |
0.4254 USD |
0.4401 USD |
0.4256 USD |
| 2023-02-27 |
0.4384 USD |
22,696.4206 STORJ |
0.4428 USD |
0.4300 USD |
0.4456 USD |
0.4300 USD |
| 2023-02-26 |
0.4392 USD |
4,516.5231 STORJ |
0.4348 USD |
0.4348 USD |
0.4466 USD |
0.4455 USD |
| 2023-02-25 |
0.4341 USD |
12,970.5210 STORJ |
0.4430 USD |
0.4241 USD |
0.4433 USD |
0.4390 USD |
| 2023-02-24 |
0.4503 USD |
61,128.7026 STORJ |
0.4741 USD |
0.4367 USD |
0.4741 USD |
0.4376 USD |
| 2023-02-23 |
0.4744 USD |
135,007.5715 STORJ |
0.4577 USD |
0.4577 USD |
0.4842 USD |
0.4725 USD |
| 2023-02-22 |
0.4526 USD |
125,899.6477 STORJ |
0.4642 USD |
0.4349 USD |
0.4662 USD |
0.4447 USD |
| 2023-02-21 |
0.4681 USD |
987,951.8736 STORJ |
0.4846 USD |
0.4499 USD |
0.4951 USD |
0.4641 USD |
| 2023-02-20 |
0.4977 USD |
1,234,532.4837 STORJ |
0.4450 USD |
0.4450 USD |
0.5253 USD |
0.4861 USD |
| 2023-02-19 |
0.4547 USD |
220,611.1436 STORJ |
0.4390 USD |
0.4289 USD |
0.4661 USD |
0.4443 USD |
| 2023-02-18 |
0.4377 USD |
92,398.9435 STORJ |
0.4492 USD |
0.4307 USD |
0.4518 USD |
0.4323 USD |
| 2023-02-17 |
0.4400 USD |
796,302.9526 STORJ |
0.3988 USD |
0.3988 USD |
0.4724 USD |
0.4447 USD |
| 2023-02-16 |
0.4222 USD |
171,751.2136 STORJ |
0.4228 USD |
0.3974 USD |
0.4329 USD |
0.3974 USD |
| 2023-02-15 |
0.4094 USD |
157,209.9830 STORJ |
0.3871 USD |
0.3871 USD |
0.4202 USD |
0.4194 USD |
| 2023-02-14 |
0.3793 USD |
66,491.6414 STORJ |
0.3795 USD |
0.3707 USD |
0.3923 USD |
0.3910 USD |
| 2023-02-13 |
0.3742 USD |
73,922.6921 STORJ |
0.3882 USD |
0.3666 USD |
0.3894 USD |
0.3781 USD |
| 2023-02-12 |
0.3999 USD |
21,860.3167 STORJ |
0.3939 USD |
0.3910 USD |
0.4200 USD |
0.3976 USD |
| 2023-02-11 |
0.3903 USD |
21,247.2924 STORJ |
0.3874 USD |
0.3844 USD |
0.3953 USD |
0.3953 USD |
| 2023-02-10 |
0.3858 USD |
158,862.4274 STORJ |
0.3895 USD |
0.3800 USD |
0.3919 USD |
0.3856 USD |
| 2023-02-09 |
0.4172 USD |
153,910.0246 STORJ |
0.4450 USD |
0.3772 USD |
0.4731 USD |
0.3812 USD |
| 2023-02-08 |
0.4801 USD |
637,704.2382 STORJ |
0.4565 USD |
0.4300 USD |
0.5176 USD |
0.4359 USD |
| 2023-02-07 |
0.4373 USD |
292,527.5113 STORJ |
0.4269 USD |
0.4159 USD |
0.4587 USD |
0.4546 USD |
| 2023-02-06 |
0.4298 USD |
115,784.1968 STORJ |
0.4407 USD |
0.4179 USD |
0.4407 USD |
0.4313 USD |
| 2023-02-05 |
0.4225 USD |
595,191.9125 STORJ |
0.4121 USD |
0.3967 USD |
0.4433 USD |
0.4289 USD |
| 2023-02-04 |
0.4140 USD |
61,027.5523 STORJ |
0.4049 USD |
0.4049 USD |
0.4205 USD |
0.4169 USD |
| 2023-02-03 |
0.3941 USD |
12,788.5835 STORJ |
0.3939 USD |
0.3879 USD |
0.3984 USD |
0.3969 USD |
| 2023-02-02 |
0.4129 USD |
224,470.7572 STORJ |
0.3920 USD |
0.3920 USD |
0.4336 USD |
0.4011 USD |
| 2023-02-01 |
0.3761 USD |
69,037.8684 STORJ |
0.3649 USD |
0.3547 USD |
0.3931 USD |
0.3889 USD |
| 2023-01-31 |
0.3530 USD |
12,922.4990 STORJ |
0.3558 USD |
0.3514 USD |
0.3613 USD |
0.3613 USD |
| 2023-01-30 |
0.3623 USD |
101,629.0755 STORJ |
0.3949 USD |
0.3491 USD |
0.3953 USD |
0.3537 USD |
| 2023-01-29 |
0.3885 USD |
61,877.1715 STORJ |
0.3845 USD |
0.3844 USD |
0.3931 USD |
0.3905 USD |
| 2023-01-28 |
0.3910 USD |
35,050.4199 STORJ |
0.4102 USD |
0.3859 USD |
0.4102 USD |
0.3859 USD |
| 2023-01-27 |
0.3961 USD |
202,664.6357 STORJ |
0.3694 USD |
0.3600 USD |
0.4100 USD |
0.4100 USD |
| 2023-01-26 |
0.3619 USD |
48,897.7822 STORJ |
0.3611 USD |
0.3570 USD |
0.3670 USD |
0.3651 USD |
| 2023-01-25 |
0.3494 USD |
101,577.3204 STORJ |
0.3444 USD |
0.3321 USD |
0.3613 USD |
0.3547 USD |
| 2023-01-24 |
0.3722 USD |
142,417.0767 STORJ |
0.3699 USD |
0.3494 USD |
0.3912 USD |
0.3494 USD |
| 2023-01-23 |
0.3653 USD |
13,207.0282 STORJ |
0.3665 USD |
0.3600 USD |
0.3737 USD |
0.3657 USD |
| 2023-01-22 |
0.3720 USD |
86,878.2250 STORJ |
0.3538 USD |
0.3489 USD |
0.3800 USD |
0.3555 USD |