Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
0.4543 USD |
277,309.6117 STORJ |
0.4719 USD |
0.4288 USD |
0.4862 USD |
0.4623 USD |
| 2021-02-03 |
0.4643 USD |
535,463.3759 STORJ |
0.4500 USD |
0.4478 USD |
0.5013 USD |
0.4728 USD |
| 2021-02-02 |
0.4490 USD |
246,541.8627 STORJ |
0.4475 USD |
0.4309 USD |
0.4642 USD |
0.4500 USD |
| 2021-02-01 |
0.4286 USD |
365,936.4329 STORJ |
0.4284 USD |
0.3978 USD |
0.4558 USD |
0.4443 USD |
| 2021-01-31 |
0.4347 USD |
236,311.9520 STORJ |
0.4295 USD |
0.4169 USD |
0.4576 USD |
0.4280 USD |
| 2021-01-30 |
0.4327 USD |
320,122.8115 STORJ |
0.4436 USD |
0.4051 USD |
0.4533 USD |
0.4327 USD |
| 2021-01-29 |
0.4150 USD |
201,930.6766 STORJ |
0.3966 USD |
0.3963 USD |
0.4468 USD |
0.4468 USD |
| 2021-01-28 |
0.3946 USD |
204,333.4564 STORJ |
0.3754 USD |
0.3649 USD |
0.4093 USD |
0.4000 USD |
| 2021-01-27 |
0.3800 USD |
234,917.9197 STORJ |
0.4253 USD |
0.3592 USD |
0.4253 USD |
0.3732 USD |
| 2021-01-26 |
0.4076 USD |
402,471.2982 STORJ |
0.3841 USD |
0.3740 USD |
0.4267 USD |
0.4266 USD |
| 2021-01-25 |
0.4048 USD |
91,573.3603 STORJ |
0.4137 USD |
0.3859 USD |
0.4150 USD |
0.3923 USD |
| 2021-01-24 |
0.4067 USD |
289,710.4413 STORJ |
0.3848 USD |
0.3827 USD |
0.4147 USD |
0.4100 USD |
| 2021-01-23 |
0.3879 USD |
160,564.9683 STORJ |
0.3768 USD |
0.3671 USD |
0.4012 USD |
0.3847 USD |
| 2021-01-22 |
0.3674 USD |
272,306.9268 STORJ |
0.3516 USD |
0.3261 USD |
0.4015 USD |
0.3811 USD |
| 2021-01-21 |
0.3750 USD |
105,929.8468 STORJ |
0.4000 USD |
0.3550 USD |
0.4000 USD |
0.3629 USD |
| 2021-01-20 |
0.3945 USD |
192,884.7800 STORJ |
0.4075 USD |
0.3689 USD |
0.4274 USD |
0.4061 USD |
| 2021-01-19 |
0.4214 USD |
271,266.6063 STORJ |
0.4224 USD |
0.4048 USD |
0.4449 USD |
0.4146 USD |
| 2021-01-18 |
0.4143 USD |
174,286.9251 STORJ |
0.4159 USD |
0.3856 USD |
0.4500 USD |
0.4260 USD |
| 2021-01-17 |
0.3978 USD |
346,355.5595 STORJ |
0.3779 USD |
0.3603 USD |
0.4272 USD |
0.4061 USD |
| 2021-01-16 |
0.3885 USD |
287,400.8989 STORJ |
0.3603 USD |
0.3568 USD |
0.4157 USD |
0.3860 USD |
| 2021-01-15 |
0.3563 USD |
218,970.7652 STORJ |
0.3756 USD |
0.3288 USD |
0.3798 USD |
0.3586 USD |
| 2021-01-14 |
0.3667 USD |
236,550.7101 STORJ |
0.3577 USD |
0.3439 USD |
0.3822 USD |
0.3756 USD |
| 2021-01-13 |
0.3384 USD |
178,069.9728 STORJ |
0.3244 USD |
0.3107 USD |
0.3548 USD |
0.3548 USD |
| 2021-01-12 |
0.3293 USD |
292,185.2874 STORJ |
0.3285 USD |
0.3062 USD |
0.3583 USD |
0.3180 USD |
| 2021-01-11 |
0.3343 USD |
318,900.2464 STORJ |
0.3953 USD |
0.2927 USD |
0.3953 USD |
0.3266 USD |
| 2021-01-10 |
0.4390 USD |
488,465.8686 STORJ |
0.4080 USD |
0.3658 USD |
0.4832 USD |
0.4091 USD |
| 2021-01-09 |
0.3857 USD |
538,034.7680 STORJ |
0.3794 USD |
0.3592 USD |
0.4319 USD |
0.4007 USD |
| 2021-01-08 |
0.3770 USD |
1,002,759.2426 STORJ |
0.3501 USD |
0.3112 USD |
0.4170 USD |
0.3800 USD |
| 2021-01-07 |
0.3594 USD |
338,567.7907 STORJ |
0.3518 USD |
0.3328 USD |
0.3800 USD |
0.3444 USD |
| 2021-01-06 |
0.3258 USD |
499,808.9475 STORJ |
0.3085 USD |
0.3000 USD |
0.3561 USD |
0.3532 USD |
| 2021-01-05 |
0.3063 USD |
146,831.1031 STORJ |
0.3033 USD |
0.2850 USD |
0.3200 USD |
0.3103 USD |
| 2021-01-04 |
0.3095 USD |
267,660.7321 STORJ |
0.3150 USD |
0.2727 USD |
0.3397 USD |
0.3033 USD |
| 2021-01-03 |
0.3080 USD |
325,147.4528 STORJ |
0.2958 USD |
0.2912 USD |
0.3221 USD |
0.3145 USD |
| 2021-01-02 |
0.2911 USD |
139,101.6939 STORJ |
0.2902 USD |
0.2828 USD |
0.2969 USD |
0.2943 USD |
| 2021-01-01 |
0.2955 USD |
408,360.2689 STORJ |
0.2941 USD |
0.2826 USD |
0.3148 USD |
0.2954 USD |
| 2020-12-31 |
0.2837 USD |
108,520.6789 STORJ |
0.2865 USD |
0.2769 USD |
0.2917 USD |
0.2917 USD |
| 2020-12-30 |
0.2880 USD |
77,941.2147 STORJ |
0.3000 USD |
0.2854 USD |
0.3000 USD |
0.2920 USD |
| 2020-12-29 |
0.2942 USD |
115,019.7006 STORJ |
0.3136 USD |
0.2806 USD |
0.3136 USD |
0.2935 USD |
| 2020-12-28 |
0.3088 USD |
56,789.0069 STORJ |
0.3011 USD |
0.2992 USD |
0.3192 USD |
0.3094 USD |
| 2020-12-27 |
0.3000 USD |
65,725.7108 STORJ |
0.3000 USD |
0.2870 USD |
0.3140 USD |
0.2992 USD |
| 2020-12-26 |
0.2947 USD |
62,688.5181 STORJ |
0.3000 USD |
0.2880 USD |
0.3016 USD |
0.2901 USD |
| 2020-12-25 |
0.2964 USD |
358,077.7050 STORJ |
0.3085 USD |
0.2877 USD |
0.3100 USD |
0.2994 USD |
| 2020-12-24 |
0.2837 USD |
76,720.5413 STORJ |
0.2769 USD |
0.2600 USD |
0.3083 USD |
0.3083 USD |
| 2020-12-23 |
0.2978 USD |
224,354.3498 STORJ |
0.3350 USD |
0.2682 USD |
0.3365 USD |
0.2763 USD |
| 2020-12-22 |
0.3404 USD |
27,306.9450 STORJ |
0.3406 USD |
0.3298 USD |
0.3458 USD |
0.3390 USD |
| 2020-12-21 |
0.3441 USD |
65,123.3805 STORJ |
0.3642 USD |
0.3283 USD |
0.3680 USD |
0.3360 USD |
| 2020-12-20 |
0.3680 USD |
66,789.2709 STORJ |
0.3799 USD |
0.3496 USD |
0.3806 USD |
0.3588 USD |
| 2020-12-19 |
0.3840 USD |
182,583.9278 STORJ |
0.3642 USD |
0.3642 USD |
0.4028 USD |
0.3822 USD |
| 2020-12-18 |
0.3575 USD |
54,207.8178 STORJ |
0.3535 USD |
0.3481 USD |
0.3642 USD |
0.3616 USD |
| 2020-12-17 |
0.3628 USD |
104,362.7309 STORJ |
0.3646 USD |
0.3535 USD |
0.3754 USD |
0.3535 USD |