Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |