Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.3957 USD |
74,499.1599 STORJ |
0.4176 USD |
0.3773 USD |
0.4176 USD |
0.4109 USD |
| 2022-10-12 |
0.4220 USD |
13,716.7666 STORJ |
0.4259 USD |
0.4175 USD |
0.4281 USD |
0.4211 USD |
| 2022-10-11 |
0.4287 USD |
120,819.9932 STORJ |
0.4437 USD |
0.4235 USD |
0.4437 USD |
0.4258 USD |
| 2022-10-10 |
0.4585 USD |
28,526.3917 STORJ |
0.4625 USD |
0.4458 USD |
0.4703 USD |
0.4500 USD |
| 2022-10-09 |
0.4633 USD |
15,307.1403 STORJ |
0.4740 USD |
0.4573 USD |
0.4741 USD |
0.4586 USD |
| 2022-10-08 |
0.4840 USD |
443,256.5489 STORJ |
0.4550 USD |
0.4550 USD |
0.5108 USD |
0.4687 USD |
| 2022-10-07 |
0.4511 USD |
193,274.7099 STORJ |
0.4478 USD |
0.4377 USD |
0.4744 USD |
0.4515 USD |
| 2022-10-06 |
0.4482 USD |
42,518.4155 STORJ |
0.4545 USD |
0.4464 USD |
0.4607 USD |
0.4479 USD |
| 2022-10-05 |
0.4486 USD |
14,266.5676 STORJ |
0.4555 USD |
0.4428 USD |
0.4586 USD |
0.4511 USD |
| 2022-10-04 |
0.4561 USD |
8,127.9181 STORJ |
0.4486 USD |
0.4475 USD |
0.4607 USD |
0.4567 USD |
| 2022-10-03 |
0.4546 USD |
126,631.4615 STORJ |
0.4393 USD |
0.4340 USD |
0.4641 USD |
0.4521 USD |
| 2022-10-02 |
0.4461 USD |
6,222.2380 STORJ |
0.4496 USD |
0.4395 USD |
0.4504 USD |
0.4455 USD |
| 2022-10-01 |
0.4492 USD |
1,771.7144 STORJ |
0.4497 USD |
0.4462 USD |
0.4524 USD |
0.4496 USD |
| 2022-09-30 |
0.4507 USD |
7,522.7566 STORJ |
0.4548 USD |
0.4461 USD |
0.4550 USD |
0.4461 USD |
| 2022-09-29 |
0.4485 USD |
34,926.7621 STORJ |
0.4578 USD |
0.4450 USD |
0.4578 USD |
0.4525 USD |
| 2022-09-28 |
0.4510 USD |
18,750.1101 STORJ |
0.4614 USD |
0.4400 USD |
0.4614 USD |
0.4594 USD |
| 2022-09-27 |
0.4780 USD |
33,738.0048 STORJ |
0.4625 USD |
0.4561 USD |
0.4895 USD |
0.4611 USD |
| 2022-09-26 |
0.4549 USD |
34,869.8029 STORJ |
0.4535 USD |
0.4455 USD |
0.4612 USD |
0.4585 USD |
| 2022-09-25 |
0.4666 USD |
41,231.5753 STORJ |
0.4703 USD |
0.4510 USD |
0.4755 USD |
0.4553 USD |
| 2022-09-24 |
0.4691 USD |
72,325.8835 STORJ |
0.4664 USD |
0.4627 USD |
0.4846 USD |
0.4699 USD |
| 2022-09-23 |
0.4542 USD |
69,275.1134 STORJ |
0.4687 USD |
0.4467 USD |
0.4755 USD |
0.4622 USD |
| 2022-09-22 |
0.4560 USD |
8,603.3616 STORJ |
0.4461 USD |
0.4461 USD |
0.4651 USD |
0.4651 USD |
| 2022-09-21 |
0.4570 USD |
53,755.3760 STORJ |
0.4600 USD |
0.4410 USD |
0.4842 USD |
0.4510 USD |
| 2022-09-20 |
0.4651 USD |
16,430.0972 STORJ |
0.4740 USD |
0.4592 USD |
0.4755 USD |
0.4630 USD |
| 2022-09-19 |
0.4628 USD |
19,971.7943 STORJ |
0.4659 USD |
0.4510 USD |
0.4766 USD |
0.4762 USD |
| 2022-09-18 |
0.4741 USD |
34,677.3269 STORJ |
0.5048 USD |
0.4586 USD |
0.5127 USD |
0.4662 USD |
| 2022-09-17 |
0.5009 USD |
11,973.7658 STORJ |
0.4996 USD |
0.4981 USD |
0.5081 USD |
0.5081 USD |
| 2022-09-16 |
0.4966 USD |
43,456.8658 STORJ |
0.4819 USD |
0.4740 USD |
0.5081 USD |
0.4965 USD |
| 2022-09-15 |
0.4953 USD |
47,745.1994 STORJ |
0.5142 USD |
0.4839 USD |
0.5142 USD |
0.4839 USD |
| 2022-09-14 |
0.5108 USD |
45,165.8211 STORJ |
0.5115 USD |
0.5015 USD |
0.5184 USD |
0.5184 USD |
| 2022-09-13 |
0.5346 USD |
101,560.5034 STORJ |
0.5623 USD |
0.5120 USD |
0.5722 USD |
0.5132 USD |
| 2022-09-12 |
0.5644 USD |
63,946.8320 STORJ |
0.5573 USD |
0.5464 USD |
0.5838 USD |
0.5648 USD |
| 2022-09-11 |
0.5601 USD |
174,782.3366 STORJ |
0.5604 USD |
0.5434 USD |
0.5718 USD |
0.5460 USD |
| 2022-09-10 |
0.5574 USD |
50,116.6501 STORJ |
0.5576 USD |
0.5481 USD |
0.5672 USD |
0.5495 USD |
| 2022-09-09 |
0.5517 USD |
163,881.0621 STORJ |
0.5303 USD |
0.5303 USD |
0.5666 USD |
0.5579 USD |
| 2022-09-08 |
0.5210 USD |
43,258.6982 STORJ |
0.5198 USD |
0.5061 USD |
0.5368 USD |
0.5271 USD |
| 2022-09-07 |
0.4991 USD |
37,918.7610 STORJ |
0.5022 USD |
0.4871 USD |
0.5196 USD |
0.5186 USD |
| 2022-09-06 |
0.5371 USD |
83,696.1583 STORJ |
0.5543 USD |
0.5061 USD |
0.5634 USD |
0.5108 USD |
| 2022-09-05 |
0.5466 USD |
13,464.9741 STORJ |
0.5573 USD |
0.5401 USD |
0.5579 USD |
0.5499 USD |
| 2022-09-04 |
0.5503 USD |
86,317.2700 STORJ |
0.5451 USD |
0.5400 USD |
0.5664 USD |
0.5525 USD |
| 2022-09-03 |
0.5485 USD |
395,092.9900 STORJ |
0.5351 USD |
0.5316 USD |
0.5620 USD |
0.5412 USD |
| 2022-09-02 |
0.5468 USD |
47,325.6191 STORJ |
0.5486 USD |
0.5351 USD |
0.5551 USD |
0.5397 USD |
| 2022-09-01 |
0.5339 USD |
153,459.7816 STORJ |
0.5501 USD |
0.5224 USD |
0.5517 USD |
0.5482 USD |
| 2022-08-31 |
0.5511 USD |
55,778.4205 STORJ |
0.5451 USD |
0.5434 USD |
0.5592 USD |
0.5545 USD |
| 2022-08-30 |
0.5440 USD |
26,280.6897 STORJ |
0.5542 USD |
0.5275 USD |
0.5638 USD |
0.5375 USD |
| 2022-08-29 |
0.5332 USD |
21,707.6433 STORJ |
0.5229 USD |
0.5197 USD |
0.5502 USD |
0.5502 USD |
| 2022-08-28 |
0.5473 USD |
11,419.2446 STORJ |
0.5460 USD |
0.5375 USD |
0.5573 USD |
0.5401 USD |
| 2022-08-27 |
0.5429 USD |
36,778.9703 STORJ |
0.5525 USD |
0.5338 USD |
0.5578 USD |
0.5451 USD |
| 2022-08-26 |
0.5922 USD |
139,170.2989 STORJ |
0.6098 USD |
0.5531 USD |
0.6345 USD |
0.5564 USD |
| 2022-08-25 |
0.6214 USD |
133,389.4312 STORJ |
0.5872 USD |
0.5870 USD |
0.6450 USD |
0.6115 USD |