Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
0.6669 USD |
82,961.4776 STORJ |
0.6670 USD |
0.6259 USD |
0.7152 USD |
0.6419 USD |
| 2022-07-04 |
0.6442 USD |
111,909.3000 STORJ |
0.6477 USD |
0.6179 USD |
0.6641 USD |
0.6561 USD |
| 2022-07-03 |
0.6470 USD |
105,628.3584 STORJ |
0.6743 USD |
0.6334 USD |
0.6743 USD |
0.6526 USD |
| 2022-07-02 |
0.6869 USD |
155,171.8699 STORJ |
0.6490 USD |
0.6447 USD |
0.7105 USD |
0.6780 USD |
| 2022-07-01 |
0.6571 USD |
117,735.5521 STORJ |
0.6929 USD |
0.6380 USD |
0.7172 USD |
0.6455 USD |
| 2022-06-30 |
0.6683 USD |
82,368.7797 STORJ |
0.7217 USD |
0.6380 USD |
0.7223 USD |
0.6801 USD |
| 2022-06-29 |
0.7721 USD |
184,561.9719 STORJ |
0.7439 USD |
0.7073 USD |
0.8325 USD |
0.7200 USD |
| 2022-06-28 |
0.7723 USD |
93,642.2805 STORJ |
0.7925 USD |
0.7239 USD |
0.8488 USD |
0.7387 USD |
| 2022-06-27 |
0.7848 USD |
116,935.7672 STORJ |
0.8301 USD |
0.7577 USD |
0.8306 USD |
0.7900 USD |
| 2022-06-26 |
0.8602 USD |
111,559.7459 STORJ |
0.9140 USD |
0.8229 USD |
0.9189 USD |
0.8277 USD |
| 2022-06-25 |
0.9050 USD |
337,193.6939 STORJ |
0.9858 USD |
0.8742 USD |
0.9858 USD |
0.9111 USD |
| 2022-06-24 |
0.9269 USD |
537,309.9213 STORJ |
0.9348 USD |
0.8779 USD |
0.9647 USD |
0.9371 USD |
| 2022-06-23 |
0.7934 USD |
1,446,864.3139 STORJ |
0.6161 USD |
0.6145 USD |
0.9999 USD |
0.9563 USD |
| 2022-06-22 |
0.6719 USD |
414,929.2265 STORJ |
0.7128 USD |
0.6213 USD |
0.7321 USD |
0.6237 USD |
| 2022-06-21 |
0.7313 USD |
1,634,954.3420 STORJ |
0.6382 USD |
0.6382 USD |
0.7900 USD |
0.7060 USD |
| 2022-06-20 |
0.6140 USD |
1,479,114.7139 STORJ |
0.5320 USD |
0.5303 USD |
0.6671 USD |
0.6267 USD |
| 2022-06-19 |
0.5444 USD |
758,897.7608 STORJ |
0.4312 USD |
0.4312 USD |
0.5934 USD |
0.5241 USD |
| 2022-06-18 |
0.4396 USD |
221,231.3303 STORJ |
0.4678 USD |
0.4015 USD |
0.4770 USD |
0.4226 USD |
| 2022-06-17 |
0.4812 USD |
1,757,932.6417 STORJ |
0.4241 USD |
0.4184 USD |
0.5210 USD |
0.4730 USD |
| 2022-06-16 |
0.4361 USD |
2,089,203.9228 STORJ |
0.3996 USD |
0.3765 USD |
0.5193 USD |
0.4251 USD |
| 2022-06-15 |
0.3536 USD |
313,030.3658 STORJ |
0.3709 USD |
0.3319 USD |
0.3888 USD |
0.3877 USD |
| 2022-06-14 |
0.3585 USD |
293,095.6456 STORJ |
0.3717 USD |
0.3450 USD |
0.3856 USD |
0.3529 USD |
| 2022-06-13 |
0.3793 USD |
717,442.8864 STORJ |
0.4254 USD |
0.3475 USD |
0.4254 USD |
0.3681 USD |
| 2022-06-12 |
0.4411 USD |
98,138.3804 STORJ |
0.4719 USD |
0.4203 USD |
0.4719 USD |
0.4350 USD |
| 2022-06-11 |
0.4869 USD |
48,101.3517 STORJ |
0.5077 USD |
0.4627 USD |
0.5263 USD |
0.4770 USD |
| 2022-06-10 |
0.5248 USD |
121,658.9631 STORJ |
0.5612 USD |
0.5063 USD |
0.5619 USD |
0.5161 USD |
| 2022-06-09 |
0.5701 USD |
27,837.0388 STORJ |
0.5705 USD |
0.5566 USD |
0.5839 USD |
0.5591 USD |
| 2022-06-08 |
0.5890 USD |
109,576.1390 STORJ |
0.5827 USD |
0.5650 USD |
0.6046 USD |
0.5724 USD |
| 2022-06-07 |
0.5736 USD |
102,192.3883 STORJ |
0.6027 USD |
0.5566 USD |
0.6027 USD |
0.5787 USD |
| 2022-06-06 |
0.6134 USD |
134,577.2130 STORJ |
0.5838 USD |
0.5838 USD |
0.6273 USD |
0.5986 USD |
| 2022-06-05 |
0.5661 USD |
35,742.0264 STORJ |
0.5618 USD |
0.5480 USD |
0.5839 USD |
0.5816 USD |
| 2022-06-04 |
0.5535 USD |
16,129.6891 STORJ |
0.5708 USD |
0.5430 USD |
0.5708 USD |
0.5598 USD |
| 2022-06-03 |
0.5650 USD |
36,428.2058 STORJ |
0.5938 USD |
0.5566 USD |
0.5953 USD |
0.5663 USD |
| 2022-06-02 |
0.5871 USD |
158,887.2866 STORJ |
0.5672 USD |
0.5570 USD |
0.6131 USD |
0.5986 USD |
| 2022-06-01 |
0.5753 USD |
217,512.2194 STORJ |
0.5855 USD |
0.5492 USD |
0.6100 USD |
0.5680 USD |
| 2022-05-31 |
0.5852 USD |
108,027.4690 STORJ |
0.5948 USD |
0.5594 USD |
0.6016 USD |
0.5898 USD |
| 2022-05-30 |
0.5746 USD |
53,779.0857 STORJ |
0.5511 USD |
0.5391 USD |
0.5987 USD |
0.5927 USD |
| 2022-05-29 |
0.5343 USD |
38,054.3322 STORJ |
0.5287 USD |
0.5105 USD |
0.5529 USD |
0.5474 USD |
| 2022-05-28 |
0.5189 USD |
38,886.6885 STORJ |
0.5093 USD |
0.4995 USD |
0.5291 USD |
0.5161 USD |
| 2022-05-27 |
0.5098 USD |
151,873.1752 STORJ |
0.5270 USD |
0.4900 USD |
0.5379 USD |
0.5049 USD |
| 2022-05-26 |
0.5294 USD |
132,702.6792 STORJ |
0.5635 USD |
0.5015 USD |
0.5782 USD |
0.5320 USD |
| 2022-05-25 |
0.5597 USD |
65,645.0830 STORJ |
0.5763 USD |
0.5450 USD |
0.5810 USD |
0.5615 USD |
| 2022-05-24 |
0.5551 USD |
150,536.6554 STORJ |
0.5620 USD |
0.5297 USD |
0.5774 USD |
0.5760 USD |
| 2022-05-23 |
0.6025 USD |
78,996.1190 STORJ |
0.5896 USD |
0.5750 USD |
0.6232 USD |
0.5869 USD |
| 2022-05-22 |
0.5970 USD |
168,814.2837 STORJ |
0.5559 USD |
0.5502 USD |
0.6481 USD |
0.5879 USD |
| 2022-05-21 |
0.5372 USD |
72,309.0289 STORJ |
0.5401 USD |
0.5161 USD |
0.5621 USD |
0.5573 USD |
| 2022-05-20 |
0.5448 USD |
67,601.7335 STORJ |
0.5584 USD |
0.5180 USD |
0.5773 USD |
0.5410 USD |
| 2022-05-19 |
0.5306 USD |
165,658.2151 STORJ |
0.5330 USD |
0.4965 USD |
0.5745 USD |
0.5363 USD |
| 2022-05-18 |
0.5569 USD |
123,047.7752 STORJ |
0.6139 USD |
0.5300 USD |
0.6184 USD |
0.5502 USD |
| 2022-05-17 |
0.5581 USD |
79,778.9078 STORJ |
0.5346 USD |
0.5346 USD |
0.6006 USD |
0.5986 USD |