Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.5953 USD |
69,810.6458 STORJ |
0.5769 USD |
0.5616 USD |
0.6154 USD |
0.5876 USD |
| 2022-08-23 |
0.5678 USD |
69,708.1469 STORJ |
0.5711 USD |
0.5519 USD |
0.5792 USD |
0.5792 USD |
| 2022-08-22 |
0.5666 USD |
65,692.1959 STORJ |
0.5891 USD |
0.5495 USD |
0.5902 USD |
0.5604 USD |
| 2022-08-21 |
0.5786 USD |
35,882.5841 STORJ |
0.5696 USD |
0.5662 USD |
0.5895 USD |
0.5806 USD |
| 2022-08-20 |
0.5714 USD |
90,412.4555 STORJ |
0.5693 USD |
0.5531 USD |
0.5840 USD |
0.5638 USD |
| 2022-08-19 |
0.5876 USD |
280,076.3796 STORJ |
0.6396 USD |
0.5565 USD |
0.6400 USD |
0.5706 USD |
| 2022-08-18 |
0.6618 USD |
14,592.4286 STORJ |
0.6526 USD |
0.6516 USD |
0.6698 USD |
0.6653 USD |
| 2022-08-17 |
0.6786 USD |
73,087.1659 STORJ |
0.6938 USD |
0.6528 USD |
0.7115 USD |
0.6528 USD |
| 2022-08-16 |
0.7013 USD |
36,190.0137 STORJ |
0.7139 USD |
0.6892 USD |
0.7192 USD |
0.6934 USD |
| 2022-08-15 |
0.7137 USD |
391,109.3587 STORJ |
0.7105 USD |
0.6960 USD |
0.7276 USD |
0.7153 USD |
| 2022-08-14 |
0.7272 USD |
46,333.6258 STORJ |
0.7194 USD |
0.7002 USD |
0.7516 USD |
0.7105 USD |
| 2022-08-13 |
0.7311 USD |
28,582.0863 STORJ |
0.7248 USD |
0.7149 USD |
0.7458 USD |
0.7217 USD |
| 2022-08-12 |
0.7139 USD |
75,542.1770 STORJ |
0.7217 USD |
0.7000 USD |
0.7260 USD |
0.7260 USD |
| 2022-08-11 |
0.7362 USD |
131,582.6420 STORJ |
0.7223 USD |
0.7024 USD |
0.7671 USD |
0.7274 USD |
| 2022-08-10 |
0.7202 USD |
162,006.8072 STORJ |
0.6632 USD |
0.6516 USD |
0.7568 USD |
0.7179 USD |
| 2022-08-09 |
0.6735 USD |
24,246.7830 STORJ |
0.7028 USD |
0.6500 USD |
0.7082 USD |
0.6681 USD |
| 2022-08-08 |
0.6994 USD |
27,042.1430 STORJ |
0.6907 USD |
0.6864 USD |
0.7155 USD |
0.6945 USD |
| 2022-08-07 |
0.6933 USD |
16,065.2014 STORJ |
0.6894 USD |
0.6799 USD |
0.6963 USD |
0.6949 USD |
| 2022-08-06 |
0.6997 USD |
27,644.6627 STORJ |
0.6963 USD |
0.6892 USD |
0.7040 USD |
0.6918 USD |
| 2022-08-05 |
0.6850 USD |
31,683.1078 STORJ |
0.6662 USD |
0.6662 USD |
0.6943 USD |
0.6943 USD |
| 2022-08-04 |
0.6592 USD |
34,106.4302 STORJ |
0.6546 USD |
0.6480 USD |
0.6739 USD |
0.6613 USD |
| 2022-08-03 |
0.6624 USD |
63,867.4538 STORJ |
0.6591 USD |
0.6398 USD |
0.6793 USD |
0.6543 USD |
| 2022-08-02 |
0.6640 USD |
52,370.4313 STORJ |
0.7144 USD |
0.6478 USD |
0.7192 USD |
0.6613 USD |
| 2022-08-01 |
0.7320 USD |
335,866.1379 STORJ |
0.6861 USD |
0.6861 USD |
0.7812 USD |
0.7022 USD |
| 2022-07-31 |
0.7364 USD |
319,694.3769 STORJ |
0.6735 USD |
0.6659 USD |
0.7792 USD |
0.7203 USD |
| 2022-07-30 |
0.6973 USD |
142,512.7273 STORJ |
0.6704 USD |
0.6647 USD |
0.7313 USD |
0.6798 USD |
| 2022-07-29 |
0.6663 USD |
188,675.5771 STORJ |
0.6764 USD |
0.6516 USD |
0.6900 USD |
0.6823 USD |
| 2022-07-28 |
0.6519 USD |
65,834.2887 STORJ |
0.6490 USD |
0.6237 USD |
0.6881 USD |
0.6777 USD |
| 2022-07-27 |
0.6128 USD |
121,929.1742 STORJ |
0.6038 USD |
0.5912 USD |
0.6445 USD |
0.6445 USD |
| 2022-07-26 |
0.5925 USD |
124,432.8874 STORJ |
0.5964 USD |
0.5800 USD |
0.6073 USD |
0.5983 USD |
| 2022-07-25 |
0.6269 USD |
42,381.4189 STORJ |
0.6585 USD |
0.6071 USD |
0.6585 USD |
0.6214 USD |
| 2022-07-24 |
0.6631 USD |
19,916.1732 STORJ |
0.6647 USD |
0.6520 USD |
0.6735 USD |
0.6625 USD |
| 2022-07-23 |
0.6554 USD |
41,979.4655 STORJ |
0.6443 USD |
0.6384 USD |
0.6739 USD |
0.6545 USD |
| 2022-07-22 |
0.6550 USD |
147,001.9447 STORJ |
0.6688 USD |
0.6402 USD |
0.6805 USD |
0.6453 USD |
| 2022-07-21 |
0.6524 USD |
265,927.0127 STORJ |
0.6663 USD |
0.6325 USD |
0.6792 USD |
0.6674 USD |
| 2022-07-20 |
0.7085 USD |
187,384.7411 STORJ |
0.7136 USD |
0.6600 USD |
0.7537 USD |
0.6739 USD |
| 2022-07-19 |
0.6969 USD |
152,997.2130 STORJ |
0.6947 USD |
0.6699 USD |
0.7227 USD |
0.7145 USD |
| 2022-07-18 |
0.6913 USD |
78,585.7393 STORJ |
0.6667 USD |
0.6619 USD |
0.7070 USD |
0.6792 USD |
| 2022-07-17 |
0.6844 USD |
64,529.9497 STORJ |
0.6914 USD |
0.6619 USD |
0.7112 USD |
0.6739 USD |
| 2022-07-16 |
0.6712 USD |
70,796.4451 STORJ |
0.6817 USD |
0.6552 USD |
0.6914 USD |
0.6884 USD |
| 2022-07-15 |
0.6820 USD |
282,877.6585 STORJ |
0.6534 USD |
0.6534 USD |
0.7084 USD |
0.6837 USD |
| 2022-07-14 |
0.6377 USD |
200,021.1838 STORJ |
0.6405 USD |
0.6073 USD |
0.6521 USD |
0.6485 USD |
| 2022-07-13 |
0.6021 USD |
221,946.2241 STORJ |
0.6088 USD |
0.5773 USD |
0.6440 USD |
0.6289 USD |
| 2022-07-12 |
0.6356 USD |
49,320.7816 STORJ |
0.6421 USD |
0.6200 USD |
0.6546 USD |
0.6301 USD |
| 2022-07-11 |
0.6839 USD |
157,398.7351 STORJ |
0.6799 USD |
0.6447 USD |
0.7105 USD |
0.6447 USD |
| 2022-07-10 |
0.6820 USD |
333,675.1227 STORJ |
0.7319 USD |
0.6384 USD |
0.7319 USD |
0.6854 USD |
| 2022-07-09 |
0.7358 USD |
69,276.3772 STORJ |
0.7502 USD |
0.7142 USD |
0.7533 USD |
0.7386 USD |
| 2022-07-08 |
0.7702 USD |
157,730.0988 STORJ |
0.8002 USD |
0.7363 USD |
0.8071 USD |
0.7535 USD |
| 2022-07-07 |
0.7586 USD |
354,932.3646 STORJ |
0.7028 USD |
0.7028 USD |
0.8100 USD |
0.7680 USD |
| 2022-07-06 |
0.6742 USD |
78,336.7375 STORJ |
0.6359 USD |
0.6281 USD |
0.6936 USD |
0.6874 USD |