Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
0.8605 USD |
59,144.4829 STORJ |
0.8467 USD |
0.8146 USD |
0.9133 USD |
0.9043 USD |
| 2022-04-30 |
0.8962 USD |
86,677.7842 STORJ |
0.9414 USD |
0.8420 USD |
0.9580 USD |
0.8475 USD |
| 2022-04-29 |
0.9579 USD |
160,804.0929 STORJ |
1.0142 USD |
0.9174 USD |
1.0145 USD |
0.9299 USD |
| 2022-04-28 |
1.0068 USD |
130,296.4274 STORJ |
0.9901 USD |
0.9793 USD |
1.0301 USD |
1.0098 USD |
| 2022-04-27 |
0.9754 USD |
13,655.8251 STORJ |
0.9587 USD |
0.9502 USD |
0.9932 USD |
0.9851 USD |
| 2022-04-26 |
1.0143 USD |
79,813.5077 STORJ |
1.0514 USD |
0.9575 USD |
1.0558 USD |
0.9772 USD |
| 2022-04-25 |
1.0180 USD |
143,497.4614 STORJ |
1.0636 USD |
0.9879 USD |
1.0636 USD |
1.0600 USD |
| 2022-04-24 |
1.1004 USD |
394,235.3228 STORJ |
1.0750 USD |
1.0544 USD |
1.1650 USD |
1.0798 USD |
| 2022-04-23 |
1.0758 USD |
47,042.9439 STORJ |
1.0869 USD |
1.0566 USD |
1.0939 USD |
1.0862 USD |
| 2022-04-22 |
1.1045 USD |
89,736.1838 STORJ |
1.1039 USD |
1.0793 USD |
1.1410 USD |
1.0884 USD |
| 2022-04-21 |
1.1717 USD |
191,742.1848 STORJ |
1.1916 USD |
1.0793 USD |
1.2073 USD |
1.0930 USD |
| 2022-04-20 |
1.3131 USD |
956,358.6662 STORJ |
1.2570 USD |
1.1780 USD |
1.3886 USD |
1.1986 USD |
| 2022-04-19 |
1.1192 USD |
200,732.4788 STORJ |
1.0614 USD |
1.0505 USD |
1.1749 USD |
1.1453 USD |
| 2022-04-18 |
1.0213 USD |
92,385.5707 STORJ |
1.0350 USD |
0.9874 USD |
1.0578 USD |
1.0532 USD |
| 2022-04-17 |
1.0760 USD |
43,698.9144 STORJ |
1.0913 USD |
1.0566 USD |
1.1009 USD |
1.0566 USD |
| 2022-04-16 |
1.0724 USD |
33,808.2816 STORJ |
1.0798 USD |
1.0496 USD |
1.0915 USD |
1.0915 USD |
| 2022-04-15 |
1.0797 USD |
59,409.6162 STORJ |
1.0814 USD |
1.0525 USD |
1.1148 USD |
1.0826 USD |
| 2022-04-14 |
1.0946 USD |
54,952.5466 STORJ |
1.1220 USD |
1.0566 USD |
1.1369 USD |
1.0726 USD |
| 2022-04-13 |
1.0859 USD |
174,762.1233 STORJ |
1.0467 USD |
1.0453 USD |
1.1353 USD |
1.1248 USD |
| 2022-04-12 |
1.0549 USD |
223,831.2562 STORJ |
0.9929 USD |
0.9778 USD |
1.1340 USD |
1.0477 USD |
| 2022-04-11 |
1.0240 USD |
105,111.5458 STORJ |
1.0973 USD |
0.9827 USD |
1.1020 USD |
0.9996 USD |
| 2022-04-10 |
1.1295 USD |
30,246.6071 STORJ |
1.1374 USD |
1.1044 USD |
1.1569 USD |
1.1231 USD |
| 2022-04-09 |
1.1330 USD |
44,575.6886 STORJ |
1.1185 USD |
1.1040 USD |
1.1550 USD |
1.1385 USD |
| 2022-04-08 |
1.1591 USD |
85,584.4101 STORJ |
1.1534 USD |
1.1082 USD |
1.1840 USD |
1.1129 USD |
| 2022-04-07 |
1.1302 USD |
69,782.5132 STORJ |
1.1224 USD |
1.0850 USD |
1.1593 USD |
1.1467 USD |
| 2022-04-06 |
1.1800 USD |
144,366.5043 STORJ |
1.2781 USD |
1.1248 USD |
1.2781 USD |
1.1600 USD |
| 2022-04-05 |
1.3160 USD |
130,154.9756 STORJ |
1.3444 USD |
1.2793 USD |
1.3672 USD |
1.2967 USD |
| 2022-04-04 |
1.4909 USD |
579,426.9208 STORJ |
1.4553 USD |
1.2848 USD |
1.6334 USD |
1.3532 USD |
| 2022-04-03 |
1.4255 USD |
197,472.9007 STORJ |
1.4094 USD |
1.3576 USD |
1.4876 USD |
1.4402 USD |
| 2022-04-02 |
1.4191 USD |
108,788.1685 STORJ |
1.3782 USD |
1.3712 USD |
1.4673 USD |
1.4124 USD |
| 2022-04-01 |
1.3357 USD |
111,035.4866 STORJ |
1.3386 USD |
1.2653 USD |
1.3716 USD |
1.3645 USD |
| 2022-03-31 |
1.3984 USD |
178,508.1401 STORJ |
1.4166 USD |
1.3098 USD |
1.4643 USD |
1.3370 USD |
| 2022-03-30 |
1.4199 USD |
369,955.2793 STORJ |
1.3400 USD |
1.2778 USD |
1.5245 USD |
1.4157 USD |
| 2022-03-29 |
1.3284 USD |
82,129.8346 STORJ |
1.2966 USD |
1.2933 USD |
1.3802 USD |
1.3208 USD |
| 2022-03-28 |
1.3439 USD |
227,485.2745 STORJ |
1.3365 USD |
1.3101 USD |
1.3744 USD |
1.3222 USD |
| 2022-03-27 |
1.2955 USD |
249,414.8858 STORJ |
1.2521 USD |
1.2435 USD |
1.3546 USD |
1.3246 USD |
| 2022-03-26 |
1.2117 USD |
350,646.2231 STORJ |
1.1724 USD |
1.1679 USD |
1.2766 USD |
1.2266 USD |
| 2022-03-25 |
1.1787 USD |
120,318.1688 STORJ |
1.1808 USD |
1.1317 USD |
1.1993 USD |
1.1645 USD |
| 2022-03-24 |
1.1605 USD |
74,744.3403 STORJ |
1.1624 USD |
1.1373 USD |
1.1822 USD |
1.1776 USD |
| 2022-03-23 |
1.1544 USD |
189,453.7172 STORJ |
1.1248 USD |
1.0978 USD |
1.1868 USD |
1.1550 USD |
| 2022-03-22 |
1.1314 USD |
92,490.0546 STORJ |
1.0959 USD |
1.0931 USD |
1.1550 USD |
1.1271 USD |
| 2022-03-21 |
1.0799 USD |
79,377.4762 STORJ |
1.0758 USD |
1.0450 USD |
1.1112 USD |
1.1045 USD |
| 2022-03-20 |
1.1046 USD |
131,906.4259 STORJ |
1.0943 USD |
1.0563 USD |
1.1391 USD |
1.0769 USD |
| 2022-03-19 |
1.0825 USD |
74,580.1680 STORJ |
1.0733 USD |
1.0633 USD |
1.1020 USD |
1.0857 USD |
| 2022-03-18 |
1.0412 USD |
121,423.6168 STORJ |
1.0582 USD |
1.0117 USD |
1.0637 USD |
1.0607 USD |
| 2022-03-17 |
1.0513 USD |
72,959.7341 STORJ |
1.0459 USD |
1.0231 USD |
1.0746 USD |
1.0586 USD |
| 2022-03-16 |
1.0131 USD |
152,526.8874 STORJ |
1.0049 USD |
0.9870 USD |
1.0481 USD |
1.0481 USD |
| 2022-03-15 |
0.9934 USD |
57,290.6116 STORJ |
0.9980 USD |
0.9525 USD |
1.0090 USD |
1.0004 USD |
| 2022-03-14 |
0.9850 USD |
96,784.9348 STORJ |
0.9902 USD |
0.9627 USD |
0.9982 USD |
0.9901 USD |
| 2022-03-13 |
1.0452 USD |
176,199.1490 STORJ |
1.0227 USD |
1.0018 USD |
1.0783 USD |
1.0018 USD |