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