Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
0.4969 USD |
389,743.1073 STORJ |
0.5162 USD |
0.4718 USD |
0.5317 USD |
0.4772 USD |
| 2020-10-14 |
0.5344 USD |
318,197.2527 STORJ |
0.5825 USD |
0.5150 USD |
0.6008 USD |
0.5150 USD |
| 2020-10-13 |
0.6035 USD |
163,225.3999 STORJ |
0.5830 USD |
0.5800 USD |
0.6290 USD |
0.5882 USD |
| 2020-10-12 |
0.5984 USD |
188,229.5009 STORJ |
0.5839 USD |
0.5605 USD |
0.6300 USD |
0.5847 USD |
| 2020-10-11 |
0.6003 USD |
226,660.9680 STORJ |
0.6281 USD |
0.5700 USD |
0.6318 USD |
0.5869 USD |
| 2020-10-10 |
0.6018 USD |
534,269.0630 STORJ |
0.5135 USD |
0.5135 USD |
0.6600 USD |
0.6361 USD |
| 2020-10-09 |
0.5038 USD |
94,195.7578 STORJ |
0.4790 USD |
0.4680 USD |
0.5300 USD |
0.5300 USD |
| 2020-10-08 |
0.4739 USD |
21,737.8938 STORJ |
0.4798 USD |
0.4535 USD |
0.4804 USD |
0.4798 USD |
| 2020-10-07 |
0.4697 USD |
90,349.1504 STORJ |
0.4443 USD |
0.4425 USD |
0.5200 USD |
0.4800 USD |
| 2020-10-06 |
0.4709 USD |
76,231.0309 STORJ |
0.5053 USD |
0.4443 USD |
0.5053 USD |
0.4443 USD |
| 2020-10-05 |
0.4944 USD |
84,632.4018 STORJ |
0.4691 USD |
0.4655 USD |
0.5281 USD |
0.5053 USD |
| 2020-10-04 |
0.4597 USD |
62,835.8682 STORJ |
0.4697 USD |
0.4440 USD |
0.4697 USD |
0.4618 USD |
| 2020-10-03 |
0.4680 USD |
29,416.6270 STORJ |
0.4690 USD |
0.4580 USD |
0.4723 USD |
0.4697 USD |
| 2020-10-02 |
0.4453 USD |
212,361.8918 STORJ |
0.4850 USD |
0.4260 USD |
0.4850 USD |
0.4690 USD |
| 2020-10-01 |
0.4735 USD |
214,581.7207 STORJ |
0.5002 USD |
0.4522 USD |
0.5190 USD |
0.4690 USD |
| 2020-09-30 |
0.5137 USD |
131,601.5300 STORJ |
0.5064 USD |
0.4832 USD |
0.5350 USD |
0.5002 USD |
| 2020-09-29 |
0.4911 USD |
266,070.6657 STORJ |
0.4397 USD |
0.4370 USD |
0.5180 USD |
0.4931 USD |
| 2020-09-28 |
0.4352 USD |
119,932.8964 STORJ |
0.3794 USD |
0.3794 USD |
0.4600 USD |
0.4397 USD |
| 2020-09-27 |
0.3770 USD |
34,214.0328 STORJ |
0.3834 USD |
0.3690 USD |
0.4122 USD |
0.3794 USD |
| 2020-09-26 |
0.3922 USD |
335,806.5233 STORJ |
0.3673 USD |
0.3670 USD |
0.4372 USD |
0.3834 USD |
| 2020-09-25 |
0.3566 USD |
168,168.8544 STORJ |
0.3400 USD |
0.3266 USD |
0.4156 USD |
0.3673 USD |
| 2020-09-24 |
0.3261 USD |
59,393.5172 STORJ |
0.2991 USD |
0.2976 USD |
0.3400 USD |
0.3400 USD |
| 2020-09-23 |
0.3228 USD |
105,292.5835 STORJ |
0.3367 USD |
0.2991 USD |
0.3403 USD |
0.2991 USD |
| 2020-09-22 |
0.3284 USD |
48,580.0609 STORJ |
0.3500 USD |
0.3090 USD |
0.3669 USD |
0.3367 USD |
| 2020-09-21 |
0.3680 USD |
213,622.3868 STORJ |
0.3969 USD |
0.3378 USD |
0.4100 USD |
0.3500 USD |
| 2020-09-20 |
0.4089 USD |
40,569.2901 STORJ |
0.4380 USD |
0.3961 USD |
0.4380 USD |
0.3969 USD |
| 2020-09-19 |
0.4216 USD |
35,306.8398 STORJ |
0.4033 USD |
0.4033 USD |
0.4381 USD |
0.4380 USD |
| 2020-09-18 |
0.4224 USD |
40,864.7134 STORJ |
0.4129 USD |
0.3940 USD |
0.4420 USD |
0.4033 USD |
| 2020-09-17 |
0.4275 USD |
73,145.6446 STORJ |
0.4360 USD |
0.4045 USD |
0.4750 USD |
0.4129 USD |
| 2020-09-16 |
0.4335 USD |
120,543.1782 STORJ |
0.4621 USD |
0.4151 USD |
0.4621 USD |
0.4360 USD |
| 2020-09-15 |
0.4800 USD |
253,356.4862 STORJ |
0.4700 USD |
0.4436 USD |
0.5179 USD |
0.4621 USD |
| 2020-09-14 |
0.4824 USD |
152,943.4875 STORJ |
0.4804 USD |
0.4605 USD |
0.5200 USD |
0.4700 USD |
| 2020-09-13 |
0.4950 USD |
86,305.5398 STORJ |
0.5276 USD |
0.4700 USD |
0.5276 USD |
0.5000 USD |
| 2020-09-12 |
0.5263 USD |
62,564.3603 STORJ |
0.5424 USD |
0.5020 USD |
0.5647 USD |
0.5276 USD |
| 2020-09-11 |
0.5458 USD |
383,841.9933 STORJ |
0.4967 USD |
0.4967 USD |
0.5940 USD |
0.5424 USD |
| 2020-09-10 |
0.4892 USD |
87,822.5111 STORJ |
0.4845 USD |
0.4634 USD |
0.5350 USD |
0.4967 USD |
| 2020-09-09 |
0.4699 USD |
89,844.7726 STORJ |
0.4897 USD |
0.4392 USD |
0.5072 USD |
0.4845 USD |
| 2020-09-08 |
0.4762 USD |
74,711.5972 STORJ |
0.5026 USD |
0.4617 USD |
0.5132 USD |
0.4897 USD |
| 2020-09-07 |
0.4842 USD |
163,619.7881 STORJ |
0.5188 USD |
0.4600 USD |
0.5399 USD |
0.5026 USD |
| 2020-09-06 |
0.5155 USD |
144,681.2021 STORJ |
0.5229 USD |
0.4777 USD |
0.5340 USD |
0.5188 USD |
| 2020-09-05 |
0.5177 USD |
403,767.8821 STORJ |
0.5746 USD |
0.4625 USD |
0.6149 USD |
0.5229 USD |
| 2020-09-04 |
0.5492 USD |
891,819.8706 STORJ |
0.4297 USD |
0.4100 USD |
0.6900 USD |
0.5746 USD |
| 2020-09-03 |
0.4461 USD |
468,367.9299 STORJ |
0.5247 USD |
0.4000 USD |
0.5400 USD |
0.4195 USD |
| 2020-09-02 |
0.5382 USD |
358,637.9001 STORJ |
0.5565 USD |
0.4619 USD |
0.6256 USD |
0.5247 USD |
| 2020-09-01 |
0.5787 USD |
465,910.9128 STORJ |
0.6107 USD |
0.5482 USD |
0.6234 USD |
0.5565 USD |
| 2020-08-31 |
0.6159 USD |
654,418.8699 STORJ |
0.6490 USD |
0.5815 USD |
0.7000 USD |
0.6107 USD |
| 2020-08-30 |
0.6528 USD |
386,071.6895 STORJ |
0.7157 USD |
0.6137 USD |
0.7157 USD |
0.6490 USD |
| 2020-08-29 |
0.6955 USD |
1,202,251.6717 STORJ |
0.5876 USD |
0.5820 USD |
0.8000 USD |
0.7157 USD |
| 2020-08-28 |
0.5286 USD |
956,435.0430 STORJ |
0.4444 USD |
0.4444 USD |
0.5921 USD |
0.5876 USD |
| 2020-08-27 |
0.4767 USD |
887,728.4139 STORJ |
0.4750 USD |
0.4221 USD |
0.5351 USD |
0.4444 USD |