Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.3326 USD |
5,775.4468 STORJ |
0.3343 USD |
0.3264 USD |
0.3367 USD |
0.3367 USD |
| 2022-12-01 |
0.3367 USD |
105,773.6784 STORJ |
0.3417 USD |
0.3319 USD |
0.3418 USD |
0.3368 USD |
| 2022-11-30 |
0.3357 USD |
24,320.0518 STORJ |
0.3267 USD |
0.3267 USD |
0.3402 USD |
0.3398 USD |
| 2022-11-29 |
0.3245 USD |
101,540.6000 STORJ |
0.3219 USD |
0.3210 USD |
0.3282 USD |
0.3228 USD |
| 2022-11-28 |
0.3194 USD |
26,659.2690 STORJ |
0.3327 USD |
0.3148 USD |
0.3333 USD |
0.3205 USD |
| 2022-11-27 |
0.3431 USD |
18,445.0174 STORJ |
0.3376 USD |
0.3361 USD |
0.3495 USD |
0.3361 USD |
| 2022-11-26 |
0.3381 USD |
22,594.4497 STORJ |
0.3352 USD |
0.3326 USD |
0.3404 USD |
0.3333 USD |
| 2022-11-25 |
0.3327 USD |
20,184.0144 STORJ |
0.3476 USD |
0.3292 USD |
0.3476 USD |
0.3319 USD |
| 2022-11-24 |
0.3458 USD |
60,466.4614 STORJ |
0.3483 USD |
0.3391 USD |
0.3512 USD |
0.3429 USD |
| 2022-11-23 |
0.3400 USD |
127,450.7521 STORJ |
0.3303 USD |
0.3288 USD |
0.3485 USD |
0.3485 USD |
| 2022-11-22 |
0.3280 USD |
115,179.8016 STORJ |
0.3398 USD |
0.3089 USD |
0.3485 USD |
0.3293 USD |
| 2022-11-21 |
0.3356 USD |
585,964.8927 STORJ |
0.3064 USD |
0.3004 USD |
0.3686 USD |
0.3436 USD |
| 2022-11-20 |
0.3248 USD |
144,841.6105 STORJ |
0.3244 USD |
0.3159 USD |
0.3411 USD |
0.3159 USD |
| 2022-11-19 |
0.3184 USD |
221,014.7400 STORJ |
0.3065 USD |
0.3053 USD |
0.3293 USD |
0.3183 USD |
| 2022-11-18 |
0.3018 USD |
136,990.7421 STORJ |
0.3029 USD |
0.2962 USD |
0.3078 USD |
0.3065 USD |
| 2022-11-17 |
0.3055 USD |
37,313.7203 STORJ |
0.3121 USD |
0.2951 USD |
0.3121 USD |
0.3022 USD |
| 2022-11-16 |
0.3063 USD |
62,715.9473 STORJ |
0.3150 USD |
0.3005 USD |
0.3209 USD |
0.3051 USD |
| 2022-11-15 |
0.3151 USD |
142,200.9622 STORJ |
0.2995 USD |
0.2995 USD |
0.3254 USD |
0.3046 USD |
| 2022-11-14 |
0.2919 USD |
125,865.8842 STORJ |
0.2924 USD |
0.2750 USD |
0.3000 USD |
0.2928 USD |
| 2022-11-13 |
0.3054 USD |
104,973.0960 STORJ |
0.3042 USD |
0.2892 USD |
0.3166 USD |
0.2936 USD |
| 2022-11-12 |
0.3189 USD |
220,816.3982 STORJ |
0.3183 USD |
0.3035 USD |
0.3308 USD |
0.3063 USD |
| 2022-11-11 |
0.3172 USD |
364,503.4468 STORJ |
0.3360 USD |
0.3037 USD |
0.3457 USD |
0.3168 USD |
| 2022-11-10 |
0.3169 USD |
114,254.1850 STORJ |
0.2785 USD |
0.2785 USD |
0.3380 USD |
0.3380 USD |
| 2022-11-09 |
0.3266 USD |
235,796.4752 STORJ |
0.3656 USD |
0.2777 USD |
0.3710 USD |
0.2780 USD |
| 2022-11-08 |
0.3766 USD |
342,403.4305 STORJ |
0.4644 USD |
0.3154 USD |
0.4714 USD |
0.3684 USD |
| 2022-11-07 |
0.4626 USD |
98,821.4977 STORJ |
0.4625 USD |
0.4468 USD |
0.4787 USD |
0.4662 USD |
| 2022-11-06 |
0.4773 USD |
24,267.7359 STORJ |
0.4856 USD |
0.4682 USD |
0.4861 USD |
0.4692 USD |
| 2022-11-05 |
0.4949 USD |
91,350.9048 STORJ |
0.4950 USD |
0.4841 USD |
0.4996 USD |
0.4856 USD |
| 2022-11-04 |
0.4806 USD |
154,127.0319 STORJ |
0.4744 USD |
0.4673 USD |
0.4987 USD |
0.4918 USD |
| 2022-11-03 |
0.4996 USD |
865,971.3282 STORJ |
0.4442 USD |
0.4442 USD |
0.5280 USD |
0.4852 USD |
| 2022-11-02 |
0.4552 USD |
145,748.5831 STORJ |
0.4461 USD |
0.4298 USD |
0.4807 USD |
0.4379 USD |
| 2022-11-01 |
0.4561 USD |
245,498.7024 STORJ |
0.4400 USD |
0.4400 USD |
0.4717 USD |
0.4457 USD |
| 2022-10-31 |
0.4332 USD |
40,728.8252 STORJ |
0.4353 USD |
0.4279 USD |
0.4407 USD |
0.4385 USD |
| 2022-10-30 |
0.4445 USD |
65,327.6656 STORJ |
0.4436 USD |
0.4337 USD |
0.4566 USD |
0.4411 USD |
| 2022-10-29 |
0.4434 USD |
101,197.6449 STORJ |
0.4329 USD |
0.4328 USD |
0.4516 USD |
0.4388 USD |
| 2022-10-28 |
0.4251 USD |
23,475.6856 STORJ |
0.4222 USD |
0.4130 USD |
0.4324 USD |
0.4281 USD |
| 2022-10-27 |
0.4357 USD |
69,325.7755 STORJ |
0.4330 USD |
0.4235 USD |
0.4500 USD |
0.4245 USD |
| 2022-10-26 |
0.4284 USD |
16,438.2029 STORJ |
0.4259 USD |
0.4217 USD |
0.4324 USD |
0.4324 USD |
| 2022-10-25 |
0.4184 USD |
52,672.0678 STORJ |
0.4143 USD |
0.4085 USD |
0.4306 USD |
0.4215 USD |
| 2022-10-24 |
0.4079 USD |
35,874.3304 STORJ |
0.4151 USD |
0.4028 USD |
0.4151 USD |
0.4137 USD |
| 2022-10-23 |
0.4049 USD |
13,066.7434 STORJ |
0.4075 USD |
0.3995 USD |
0.4143 USD |
0.4143 USD |
| 2022-10-22 |
0.4044 USD |
42,577.5580 STORJ |
0.4027 USD |
0.3974 USD |
0.4066 USD |
0.4049 USD |
| 2022-10-21 |
0.3943 USD |
55,783.7107 STORJ |
0.3952 USD |
0.3844 USD |
0.4008 USD |
0.4004 USD |
| 2022-10-20 |
0.4033 USD |
17,694.1707 STORJ |
0.4030 USD |
0.3951 USD |
0.4143 USD |
0.3986 USD |
| 2022-10-19 |
0.4113 USD |
30,742.1351 STORJ |
0.4316 USD |
0.4018 USD |
0.4316 USD |
0.4052 USD |
| 2022-10-18 |
0.4499 USD |
307,591.5512 STORJ |
0.4248 USD |
0.4248 USD |
0.4737 USD |
0.4327 USD |
| 2022-10-17 |
0.4187 USD |
78,371.7762 STORJ |
0.4168 USD |
0.4130 USD |
0.4235 USD |
0.4235 USD |
| 2022-10-16 |
0.4155 USD |
10,097.9404 STORJ |
0.4120 USD |
0.4120 USD |
0.4212 USD |
0.4176 USD |
| 2022-10-15 |
0.4094 USD |
7,174.6840 STORJ |
0.4074 USD |
0.4035 USD |
0.4120 USD |
0.4100 USD |
| 2022-10-14 |
0.4116 USD |
35,545.4752 STORJ |
0.4129 USD |
0.4018 USD |
0.4259 USD |
0.4062 USD |