Identifier on Kraken: STORJUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.2574 USD |
5,573.2414 STORJ |
0.2602 USD |
0.2567 USD |
0.2608 USD |
0.2567 USD |
| 2025-08-26 |
0.2533 USD |
104,773.8084 STORJ |
0.2472 USD |
0.2472 USD |
0.2612 USD |
0.2605 USD |
| 2025-08-25 |
0.2643 USD |
11,532.9547 STORJ |
0.2727 USD |
0.2590 USD |
0.2736 USD |
0.2590 USD |
| 2025-08-24 |
0.2667 USD |
10,699.1412 STORJ |
0.2730 USD |
0.2616 USD |
0.2733 USD |
0.2626 USD |
| 2025-08-23 |
0.2732 USD |
22,972.8601 STORJ |
0.2769 USD |
0.2697 USD |
0.2790 USD |
0.2697 USD |
| 2025-08-22 |
0.2742 USD |
194,130.4897 STORJ |
0.2547 USD |
0.2480 USD |
0.2768 USD |
0.2757 USD |
| 2025-08-21 |
0.2614 USD |
11,371.7398 STORJ |
0.2650 USD |
0.2581 USD |
0.2650 USD |
0.2581 USD |
| 2025-08-20 |
0.2580 USD |
8,815.2982 STORJ |
0.2562 USD |
0.2558 USD |
0.2601 USD |
0.2590 USD |
| 2025-08-19 |
0.2597 USD |
6,698.8142 STORJ |
0.2627 USD |
0.2538 USD |
0.2662 USD |
0.2579 USD |
| 2025-08-18 |
0.2609 USD |
13,948.4686 STORJ |
0.2691 USD |
0.2575 USD |
0.2696 USD |
0.2632 USD |
| 2025-08-17 |
0.2748 USD |
4,901.6311 STORJ |
0.2750 USD |
0.2731 USD |
0.2772 USD |
0.2772 USD |
| 2025-08-16 |
0.2691 USD |
85,961.8466 STORJ |
0.2606 USD |
0.2603 USD |
0.2771 USD |
0.2752 USD |
| 2025-08-15 |
0.2601 USD |
6,552.5460 STORJ |
0.2634 USD |
0.2550 USD |
0.2676 USD |
0.2550 USD |
| 2025-08-14 |
0.2887 USD |
30,586.2194 STORJ |
0.2900 USD |
0.2814 USD |
0.2924 USD |
0.2814 USD |
| 2025-08-13 |
0.2878 USD |
19,155.4217 STORJ |
0.2847 USD |
0.2813 USD |
0.2905 USD |
0.2888 USD |
| 2025-08-12 |
0.2688 USD |
34,552.4107 STORJ |
0.2689 USD |
0.2634 USD |
0.2844 USD |
0.2829 USD |
| 2025-08-11 |
0.2750 USD |
31,418.6997 STORJ |
0.2830 USD |
0.2674 USD |
0.2871 USD |
0.2678 USD |
| 2025-08-10 |
0.2818 USD |
30,043.7841 STORJ |
0.2842 USD |
0.2754 USD |
0.2891 USD |
0.2809 USD |
| 2025-08-09 |
0.2799 USD |
19,057.9827 STORJ |
0.2751 USD |
0.2747 USD |
0.2841 USD |
0.2818 USD |
| 2025-08-08 |
0.2697 USD |
84,401.2170 STORJ |
0.2710 USD |
0.2658 USD |
0.2749 USD |
0.2745 USD |
| 2025-08-07 |
0.2687 USD |
43,990.4025 STORJ |
0.2605 USD |
0.2587 USD |
0.2715 USD |
0.2667 USD |
| 2025-08-06 |
0.2581 USD |
17,725.8621 STORJ |
0.2594 USD |
0.2534 USD |
0.2609 USD |
0.2601 USD |
| 2025-08-05 |
0.2648 USD |
59,379.5640 STORJ |
0.2724 USD |
0.2584 USD |
0.2724 USD |
0.2584 USD |
| 2025-08-04 |
0.2687 USD |
56,003.2653 STORJ |
0.2601 USD |
0.2601 USD |
0.2763 USD |
0.2686 USD |
| 2025-08-03 |
0.2575 USD |
5,929.2330 STORJ |
0.2556 USD |
0.2550 USD |
0.2602 USD |
0.2588 USD |
| 2025-08-02 |
0.2536 USD |
18,192.6193 STORJ |
0.2590 USD |
0.2489 USD |
0.2632 USD |
0.2537 USD |
| 2025-08-01 |
0.2616 USD |
42,351.3660 STORJ |
0.2675 USD |
0.2575 USD |
0.2677 USD |
0.2608 USD |
| 2025-07-31 |
0.2773 USD |
10,314.9131 STORJ |
0.2843 USD |
0.2741 USD |
0.2863 USD |
0.2758 USD |
| 2025-07-30 |
0.2775 USD |
6,890.4716 STORJ |
0.2793 USD |
0.2697 USD |
0.2819 USD |
0.2783 USD |
| 2025-07-29 |
0.2823 USD |
5,451.0348 STORJ |
0.2804 USD |
0.2775 USD |
0.2881 USD |
0.2823 USD |
| 2025-07-28 |
0.2974 USD |
27,879.4551 STORJ |
0.3058 USD |
0.2827 USD |
0.3071 USD |
0.2834 USD |
| 2025-07-27 |
0.3001 USD |
9,612.7672 STORJ |
0.2973 USD |
0.2973 USD |
0.3059 USD |
0.3038 USD |
| 2025-07-26 |
0.2952 USD |
20,415.8729 STORJ |
0.2953 USD |
0.2938 USD |
0.2973 USD |
0.2952 USD |
| 2025-07-25 |
0.2869 USD |
7,134.4855 STORJ |
0.2880 USD |
0.2810 USD |
0.2908 USD |
0.2894 USD |
| 2025-07-24 |
0.2906 USD |
20,717.8686 STORJ |
0.3005 USD |
0.2793 USD |
0.3026 USD |
0.2941 USD |
| 2025-07-23 |
0.3121 USD |
53,932.9115 STORJ |
0.3245 USD |
0.2923 USD |
0.3246 USD |
0.2984 USD |
| 2025-07-22 |
0.3189 USD |
82,580.1475 STORJ |
0.3207 USD |
0.3097 USD |
0.3303 USD |
0.3215 USD |
| 2025-07-21 |
0.3190 USD |
13,910.4214 STORJ |
0.3132 USD |
0.3126 USD |
0.3239 USD |
0.3181 USD |
| 2025-07-20 |
0.3152 USD |
40,236.0034 STORJ |
0.3111 USD |
0.3110 USD |
0.3240 USD |
0.3163 USD |
| 2025-07-19 |
0.3015 USD |
15,032.4624 STORJ |
0.3025 USD |
0.2960 USD |
0.3075 USD |
0.3034 USD |
| 2025-07-18 |
0.3106 USD |
66,802.6083 STORJ |
0.3026 USD |
0.3026 USD |
0.3162 USD |
0.3067 USD |
| 2025-07-17 |
0.3009 USD |
23,890.0337 STORJ |
0.3024 USD |
0.2934 USD |
0.3046 USD |
0.3003 USD |
| 2025-07-16 |
0.3012 USD |
14,153.0528 STORJ |
0.3026 USD |
0.2969 USD |
0.3035 USD |
0.3035 USD |
| 2025-07-15 |
0.2899 USD |
19,949.7470 STORJ |
0.2918 USD |
0.2855 USD |
0.2981 USD |
0.2981 USD |
| 2025-07-14 |
0.3021 USD |
11,511.3939 STORJ |
0.2965 USD |
0.2965 USD |
0.3070 USD |
0.3009 USD |
| 2025-07-13 |
0.2968 USD |
111,099.9346 STORJ |
0.2932 USD |
0.2917 USD |
0.3026 USD |
0.2999 USD |
| 2025-07-12 |
0.3021 USD |
2,694,476.7251 STORJ |
0.2868 USD |
0.2833 USD |
0.3370 USD |
0.2928 USD |
| 2025-07-11 |
0.2840 USD |
1,402,133.7411 STORJ |
0.2753 USD |
0.2753 USD |
0.2889 USD |
0.2864 USD |
| 2025-07-10 |
0.2641 USD |
10,992.3705 STORJ |
0.2674 USD |
0.2619 USD |
0.2674 USD |
0.2657 USD |
| 2025-07-09 |
0.2600 USD |
40,713.6881 STORJ |
0.2533 USD |
0.2526 USD |
0.2670 USD |
0.2654 USD |